First Trust Capital Strength ETF

FTCS
🏛️ usa →
92.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.41 84.84 84.29 84.55 0.2M
2021-12-30 84.95 85.07 84.38 84.46 0.4M
2021-12-29 84.45 84.92 84.38 84.75 0.3M
2021-12-28 84.28 84.53 84.23 84.40 0.3M
2021-12-27 83.37 84.21 83.31 84.21 0.5M
2021-12-23 82.89 83.31 82.72 83.03 0.2M
2021-12-22 82.02 82.85 81.99 82.83 0.4M
2021-12-21 81.72 82.05 81.29 81.99 1.2M
2021-12-20 81.22 81.27 80.54 81.23 0.6M
2021-12-17 82.76 82.88 81.87 81.96 0.3M
2021-12-16 83.29 83.43 82.64 82.90 0.3M
2021-12-15 81.70 82.96 81.61 82.89 0.4M
2021-12-14 81.82 82.11 81.16 81.60 0.4M
2021-12-13 82.14 82.51 81.87 82.25 0.3M
2021-12-10 81.57 82.17 81.52 82.16 0.3M
2021-12-09 81.03 81.35 80.97 81.03 0.2M
2021-12-08 81.47 81.59 80.90 81.36 0.4M
2021-12-07 81.04 81.62 80.95 81.42 0.2M
2021-12-06 80.03 80.67 79.89 80.41 0.2M
2021-12-03 79.66 79.95 78.75 79.43 0.3M
2021-12-02 78.23 79.69 78.20 79.38 0.3M
2021-12-01 79.33 80.06 78.09 78.12 0.3M
2021-11-30 80.00 80.12 78.42 78.48 0.5M
2021-11-29 80.12 80.85 80.04 80.51 0.3M
2021-11-26 80.33 80.68 79.43 79.75 0.2M
2021-11-24 80.96 81.22 80.76 81.20 0.2M
2021-11-23 80.90 81.24 80.70 81.21 0.2M
2021-11-22 81.32 81.76 80.98 81.00 0.2M
2021-11-19 81.42 81.47 81.18 81.23 0.2M
2021-11-18 81.34 81.34 80.80 81.14 0.2M
2021-11-17 81.63 81.65 81.14 81.39 0.3M
2021-11-16 81.51 82.09 81.51 81.78 0.3M
2021-11-15 81.63 81.63 81.20 81.35 0.2M
2021-11-12 81.08 81.56 80.85 81.42 0.2M
2021-11-11 81.10 81.10 80.64 80.76 0.2M
2021-11-10 81.06 81.24 80.83 80.97 0.3M
2021-11-09 81.10 81.15 80.82 81.11 0.2M
2021-11-08 81.22 81.22 80.71 81.04 0.2M
2021-11-05 80.89 81.27 80.69 80.93 0.2M
2021-11-04 80.72 80.88 80.52 80.88 0.3M
2021-11-03 80.31 80.68 79.95 80.63 0.4M
2021-11-02 80.05 80.42 79.95 80.35 0.3M
2021-11-01 80.06 80.25 79.60 79.83 0.4M
2021-10-29 79.47 80.04 79.38 79.97 0.2M
2021-10-28 79.54 79.81 79.41 79.74 0.2M
2021-10-27 79.94 79.94 79.22 79.23 0.2M
2021-10-26 79.91 80.18 79.79 79.94 0.3M
2021-10-25 79.71 80.02 79.40 79.88 0.3M
2021-10-22 79.48 79.80 79.36 79.64 0.2M
2021-10-21 79.08 79.36 78.72 79.35 0.3M
2021-10-20 78.85 79.13 78.85 79.06 0.3M
2021-10-19 78.41 78.81 78.21 78.81 0.3M
2021-10-18 77.68 78.18 77.43 78.09 0.3M
2021-10-15 77.84 78.21 77.83 78.03 0.3M
2021-10-14 77.00 77.58 76.92 77.57 0.2M
2021-10-13 76.27 76.43 75.61 76.33 0.3M
2021-10-12 76.34 76.51 75.86 76.03 0.2M
2021-10-11 76.47 76.92 76.19 76.20 0.2M
2021-10-08 76.51 76.67 76.22 76.45 0.2M
2021-10-07 76.23 77.09 76.23 76.51 0.3M
2021-10-06 75.02 75.89 74.67 75.87 0.3M
2021-10-05 74.92 75.82 74.75 75.46 0.2M
2021-10-04 75.20 75.64 74.30 74.77 0.4M
2021-10-01 75.10 75.83 74.44 75.44 0.2M
2021-09-30 76.22 76.36 74.79 74.82 0.3M
2021-09-29 75.64 76.22 75.56 75.88 0.3M
2021-09-28 76.50 76.50 75.27 75.54 0.3M
2021-09-27 77.55 77.55 76.81 76.83 0.2M
2021-09-24 77.15 77.76 77.15 77.53 0.2M
2021-09-23 77.02 77.77 77.00 77.43 0.4M
2021-09-22 77.00 77.26 76.60 76.90 0.3M
2021-09-21 76.85 77.20 76.36 76.41 0.3M
2021-09-20 76.76 76.99 75.91 76.63 0.5M
2021-09-17 77.99 77.99 77.40 77.54 0.2M
2021-09-16 78.41 78.53 77.71 78.07 0.3M
2021-09-15 78.06 78.63 77.85 78.39 0.2M
2021-09-14 78.56 78.73 77.86 78.06 0.2M
2021-09-13 78.99 78.99 78.04 78.42 0.3M
2021-09-10 79.15 79.15 78.44 78.49 0.2M
2021-09-09 79.26 79.60 78.82 78.89 0.3M
2021-09-08 78.86 79.39 78.72 79.39 0.2M
2021-09-07 79.79 79.79 78.83 78.85 0.3M
2021-09-03 79.75 80.01 79.58 79.84 0.9M
2021-09-02 79.86 80.03 79.69 79.92 0.2M
2021-09-01 79.63 79.66 79.19 79.60 0.2M
2021-08-31 79.55 79.64 79.31 79.53 0.2M
2021-08-30 79.39 79.81 79.39 79.63 0.2M
2021-08-27 79.18 79.41 78.93 79.35 0.2M
2021-08-26 79.15 79.19 78.70 78.95 0.2M
2021-08-25 79.29 79.42 78.91 79.20 0.2M
2021-08-24 79.68 79.69 79.17 79.20 0.3M
2021-08-23 79.63 79.87 79.39 79.45 0.3M
2021-08-20 79.09 79.54 78.87 79.38 0.3M
2021-08-19 77.98 79.11 77.90 78.97 0.3M
2021-08-18 79.24 79.39 78.34 78.43 0.3M
2021-08-17 79.54 79.55 79.03 79.50 0.3M
2021-08-16 79.15 79.81 78.85 79.81 0.5M
2021-08-13 78.97 79.15 78.90 79.15 0.2M
2021-08-12 79.05 79.05 78.67 78.86 0.3M
2021-08-11 78.77 79.05 78.76 78.95 0.3M
2021-08-10 78.50 78.78 78.38 78.65 0.3M
2021-08-09 78.49 78.49 78.24 78.37 0.2M
2021-08-06 78.45 78.60 78.27 78.50 0.5M
2021-08-05 78.27 78.38 78.01 78.27 0.4M
2021-08-04 78.41 78.57 78.03 78.03 0.5M
2021-08-03 78.05 78.59 77.84 78.59 0.3M
2021-08-02 78.23 78.29 77.84 77.92 0.2M
2021-07-30 77.86 78.16 77.86 78.00 0.3M
2021-07-29 77.74 78.09 77.69 77.99 0.3M
2021-07-28 77.83 77.83 77.25 77.43 0.3M
2021-07-27 77.54 77.95 77.41 77.87 0.3M
2021-07-26 77.75 78.03 77.41 77.82 0.3M
2021-07-23 77.61 78.04 77.41 77.93 0.4M
2021-07-22 77.33 77.33 76.99 77.24 0.2M
2021-07-21 77.20 77.34 77.04 77.18 0.2M
2021-07-20 76.18 77.17 76.15 76.90 0.3M
2021-07-19 76.31 76.55 75.47 76.02 0.5M
2021-07-16 77.30 77.30 76.85 76.93 0.2M
2021-07-15 76.55 77.07 76.52 77.07 0.4M
2021-07-14 76.82 76.97 76.58 76.94 0.2M
2021-07-13 76.86 76.98 76.57 76.67 0.3M
2021-07-12 76.75 76.90 76.61 76.81 0.3M
2021-07-09 76.65 76.90 76.60 76.85 0.3M
2021-07-08 76.31 76.49 75.88 76.34 0.3M
2021-07-07 76.18 76.91 76.18 76.85 0.3M
2021-07-06 76.39 76.47 75.62 76.14 0.2M
2021-07-02 76.12 76.54 76.03 76.47 0.2M
2021-07-01 75.66 76.00 75.66 75.94 0.3M
2021-06-30 75.47 75.64 75.39 75.55 0.2M
2021-06-29 75.49 75.62 75.33 75.45 0.4M
2021-06-28 75.57 75.57 75.17 75.37 0.4M
2021-06-25 74.87 75.46 74.87 75.43 0.2M
2021-06-24 74.71 74.73 74.41 74.66 0.5M
2021-06-23 74.91 74.91 74.52 74.55 0.2M
2021-06-22 74.73 75.05 74.55 74.93 0.3M
2021-06-21 73.93 74.69 73.90 74.59 0.2M
2021-06-18 74.04 74.04 73.50 73.55 0.3M
2021-06-17 74.42 74.68 74.13 74.52 0.4M
2021-06-16 75.39 75.43 74.48 74.64 0.3M
2021-06-15 75.37 75.44 75.07 75.30 0.4M
2021-06-14 75.24 75.26 74.80 75.24 0.4M
2021-06-11 75.38 75.38 74.93 75.29 0.3M
2021-06-10 74.87 75.22 74.79 75.16 0.4M
2021-06-09 75.03 75.03 74.69 74.72 0.2M
2021-06-08 75.18 75.18 74.61 74.93 0.4M
2021-06-07 75.48 75.59 74.96 75.10 0.2M
2021-06-04 75.49 75.60 75.30 75.56 0.3M
2021-06-03 74.73 75.24 74.55 75.19 0.4M
2021-06-02 74.92 75.05 74.73 74.96 0.3M
2021-06-01 75.60 75.73 74.75 74.83 0.3M
2021-05-28 75.40 75.48 75.20 75.28 0.3M
2021-05-27 75.28 75.42 75.07 75.07 0.3M
2021-05-26 75.14 75.18 74.92 75.02 0.3M
2021-05-25 75.23 75.23 74.89 75.02 0.5M
2021-05-24 75.29 75.34 75.02 75.10 0.5M
2021-05-21 75.16 75.49 74.75 74.91 0.3M
2021-05-20 74.19 75.19 74.19 74.93 0.4M
2021-05-19 73.94 74.32 73.46 74.32 1.0M
2021-05-18 75.01 75.16 74.59 74.59 0.2M
2021-05-17 75.24 75.33 74.86 75.08 0.2M
2021-05-14 75.17 75.55 75.15 75.36 0.3M
2021-05-13 73.89 75.20 73.89 74.87 0.3M
2021-05-12 74.79 74.88 73.74 73.80 0.5M
2021-05-11 75.60 75.72 74.84 75.23 0.5M
2021-05-10 76.08 76.78 76.00 76.10 0.3M
2021-05-07 75.47 75.95 75.39 75.87 0.3M
2021-05-06 75.01 75.45 74.90 75.36 0.6M
2021-05-05 74.99 75.02 74.47 74.89 0.3M
2021-05-04 74.54 74.87 74.49 74.85 0.3M
2021-05-03 74.35 74.92 74.35 74.79 0.2M
2021-04-30 74.05 74.20 73.89 74.01 0.3M
2021-04-29 73.67 74.34 73.65 74.24 0.4M
2021-04-28 73.78 73.85 73.37 73.51 0.4M
2021-04-27 73.69 73.89 73.48 73.77 0.2M
2021-04-26 74.00 74.00 73.50 73.57 0.3M
2021-04-23 73.70 74.31 73.59 74.06 0.2M
2021-04-22 73.97 74.16 73.51 73.66 0.3M
2021-04-21 73.64 74.14 73.64 74.04 0.4M
2021-04-20 73.05 73.58 73.03 73.49 0.3M
2021-04-19 73.63 73.69 73.26 73.49 0.4M
2021-04-16 73.67 73.87 73.59 73.65 0.5M
2021-04-15 72.81 73.31 72.81 73.29 0.5M
2021-04-14 72.63 72.68 72.36 72.46 0.4M
2021-04-13 72.63 72.73 72.36 72.60 0.4M
2021-04-12 72.42 72.74 72.28 72.74 0.3M
2021-04-09 72.05 72.52 72.04 72.46 0.3M
2021-04-08 72.17 72.17 71.96 72.04 0.3M
2021-04-07 72.00 72.19 71.82 71.84 0.5M
2021-04-06 72.11 72.35 72.01 72.15 0.4M
2021-04-05 71.54 72.46 71.54 72.28 0.3M
2021-04-01 70.87 71.20 70.66 71.15 0.6M
2021-03-31 70.83 71.09 70.68 70.82 0.4M
2021-03-30 71.07 71.10 70.56 70.68 0.6M
2021-03-29 70.75 71.37 70.65 71.26 0.3M
2021-03-26 69.46 70.95 69.46 70.90 0.4M
2021-03-25 68.91 69.44 68.53 69.39 0.4M
2021-03-24 69.21 69.71 69.12 69.16 0.4M
2021-03-23 69.23 69.65 68.90 69.10 0.5M
2021-03-22 68.60 69.32 68.60 69.20 0.3M
2021-03-19 68.92 69.00 68.39 68.59 0.5M
2021-03-18 68.72 69.26 68.61 68.79 0.3M
2021-03-17 69.14 69.35 68.84 69.22 0.5M
2021-03-16 69.36 69.42 69.09 69.20 0.3M
2021-03-15 68.96 69.30 68.58 69.22 0.5M
2021-03-12 68.67 68.90 68.49 68.87 0.3M
2021-03-11 68.55 69.14 68.49 68.72 0.5M
2021-03-10 68.12 68.51 67.87 68.24 0.5M
2021-03-09 67.85 68.31 67.71 67.74 0.5M
2021-03-08 67.43 68.33 67.18 67.27 0.6M
2021-03-05 66.18 67.31 65.61 67.17 0.5M
2021-03-04 66.49 66.87 65.07 65.71 0.7M
2021-03-03 67.31 67.38 66.61 66.61 0.8M
2021-03-02 67.73 67.79 67.24 67.38 0.3M
2021-03-01 67.06 67.99 67.06 67.65 0.4M
2021-02-26 67.34 67.55 66.45 66.50 0.6M
2021-02-25 67.87 68.06 66.82 66.99 0.5M
2021-02-24 67.58 68.15 67.26 67.97 0.6M
2021-02-23 67.52 67.84 67.01 67.65 0.6M
2021-02-22 67.73 67.91 67.50 67.64 0.5M
2021-02-19 68.96 68.96 68.09 68.11 0.3M
2021-02-18 68.30 68.79 68.14 68.75 0.3M
2021-02-17 68.25 68.73 68.12 68.73 0.6M
2021-02-16 68.89 68.97 68.37 68.48 0.4M
2021-02-12 68.30 68.79 68.30 68.73 0.4M
2021-02-11 68.51 68.62 68.12 68.40 0.4M
2021-02-10 68.75 68.94 68.09 68.35 0.5M
2021-02-09 68.22 68.64 68.18 68.54 0.5M
2021-02-08 68.31 68.31 67.96 68.25 0.4M
2021-02-05 67.64 67.89 67.61 67.76 0.4M
2021-02-04 66.99 67.23 66.82 67.19 0.3M
2021-02-03 67.11 67.13 66.66 66.86 0.8M
2021-02-02 66.78 67.43 66.65 67.06 0.4M
2021-02-01 66.04 66.57 65.88 66.32 0.5M
2021-01-29 66.55 66.61 65.44 65.61 0.6M
2021-01-28 66.75 67.43 66.63 66.74 0.5M
2021-01-27 67.13 67.19 66.24 66.49 0.6M
2021-01-26 67.82 67.82 67.48 67.61 0.7M
2021-01-25 67.44 67.77 67.11 67.62 0.5M
2021-01-22 67.58 67.69 67.26 67.44 0.5M
2021-01-21 68.05 68.16 67.86 67.90 0.7M
2021-01-20 67.69 68.19 67.52 68.08 0.7M
2021-01-19 67.66 67.71 67.35 67.45 1.3M
2021-01-15 67.08 67.59 66.79 67.32 0.8M
2021-01-14 67.73 67.83 67.28 67.33 0.5M
2021-01-13 67.72 67.90 67.46 67.65 0.6M
2021-01-12 67.87 67.95 67.47 67.84 0.7M
2021-01-11 67.92 68.17 67.79 67.89 0.4M
2021-01-08 68.12 68.24 67.46 68.11 0.4M
2021-01-07 67.47 68.06 67.37 67.94 0.7M
2021-01-06 66.48 67.79 66.47 67.54 0.6M
2021-01-05 66.31 66.82 66.00 66.71 0.5M
2021-01-04 67.62 67.63 65.81 66.47 0.7M