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
2022-12-30 75.09 75.09 74.16 74.95 0.4M
2022-12-29 74.93 75.50 74.76 75.34 0.4M
2022-12-28 75.17 75.55 74.39 74.41 0.4M
2022-12-27 75.21 75.40 74.87 75.14 0.4M
2022-12-23 74.80 75.20 74.41 75.20 0.6M
2022-12-22 75.25 75.25 74.09 75.18 0.8M
2022-12-21 75.02 75.86 75.02 75.71 0.4M
2022-12-20 74.78 75.07 74.47 74.73 0.5M
2022-12-19 75.14 75.36 74.36 74.75 0.5M
2022-12-16 75.19 75.44 74.66 75.22 0.5M
2022-12-15 76.90 76.97 75.63 75.97 0.6M
2022-12-14 77.94 78.60 77.17 77.60 0.5M
2022-12-13 79.34 79.34 77.47 77.86 0.4M
2022-12-12 76.72 77.71 76.71 77.62 0.4M
2022-12-09 77.42 77.45 76.56 76.68 0.5M
2022-12-08 77.23 77.67 77.09 77.49 0.3M
2022-12-07 76.86 77.35 76.79 77.08 0.3M
2022-12-06 77.71 77.71 76.47 76.85 0.5M
2022-12-05 78.23 78.23 77.39 77.71 0.3M
2022-12-02 77.81 79.03 77.81 78.75 0.6M
2022-12-01 78.72 78.82 78.00 78.53 0.5M
2022-11-30 76.62 78.42 76.19 78.42 0.5M
2022-11-29 76.66 76.77 76.16 76.60 0.3M
2022-11-28 77.34 77.55 76.50 76.62 0.3M
2022-11-25 77.38 77.72 77.38 77.69 0.2M
2022-11-23 77.21 77.55 77.08 77.26 0.4M
2022-11-22 76.79 77.22 76.67 77.16 0.4M
2022-11-21 76.12 76.61 76.05 76.47 0.4M
2022-11-18 76.18 76.37 75.61 76.11 0.5M
2022-11-17 74.92 75.50 74.67 75.41 0.3M
2022-11-16 75.76 75.99 75.38 75.55 0.4M
2022-11-15 76.01 76.15 75.12 75.74 0.5M
2022-11-14 75.42 76.11 75.15 75.22 0.3M
2022-11-11 75.95 75.95 75.02 75.60 0.3M
2022-11-10 75.39 76.01 74.81 75.92 0.4M
2022-11-09 74.07 74.38 73.13 73.27 0.3M
2022-11-08 73.78 74.78 73.50 74.22 0.5M
2022-11-07 73.13 73.69 72.88 73.49 0.3M
2022-11-04 72.87 73.24 71.86 72.90 0.3M
2022-11-03 71.57 72.45 71.28 72.09 0.4M
2022-11-02 73.89 74.53 72.45 72.46 0.3M
2022-11-01 74.11 74.40 73.40 73.92 0.5M
2022-10-31 73.63 74.08 73.52 73.80 0.3M
2022-10-28 72.53 74.13 72.53 74.05 0.2M
2022-10-27 72.56 73.03 72.35 72.46 0.4M
2022-10-26 71.92 72.80 71.82 72.20 0.3M
2022-10-25 70.63 71.70 70.63 71.65 0.4M
2022-10-24 70.19 71.06 70.15 70.89 0.4M
2022-10-21 68.43 69.94 68.18 69.83 0.3M
2022-10-20 68.90 69.34 68.14 68.28 0.3M
2022-10-19 69.53 69.54 68.51 69.06 0.4M
2022-10-18 70.09 70.17 69.17 69.83 0.4M
2022-10-17 68.31 69.07 68.31 68.93 0.5M
2022-10-14 69.17 69.52 67.42 67.64 0.4M
2022-10-13 66.25 69.12 66.01 68.86 0.3M
2022-10-12 67.64 68.05 67.22 67.28 0.4M
2022-10-11 67.27 68.30 67.24 67.62 0.4M
2022-10-10 67.63 67.85 66.98 67.50 0.2M
2022-10-07 68.28 68.31 67.06 67.42 0.3M
2022-10-06 69.30 69.71 68.61 68.78 0.3M
2022-10-05 69.08 70.08 68.90 69.70 0.4M
2022-10-04 68.80 69.75 68.76 69.75 0.3M
2022-10-03 66.94 68.43 66.77 68.12 0.6M
2022-09-30 67.23 67.62 66.24 66.42 0.6M
2022-09-29 67.85 67.85 66.70 67.20 0.4M
2022-09-28 67.34 68.47 66.98 68.14 0.7M
2022-09-27 67.60 67.86 66.45 66.89 0.5M
2022-09-26 67.40 67.75 66.81 67.21 0.4M
2022-09-23 68.02 68.04 66.92 67.79 0.7M
2022-09-22 69.00 69.15 68.48 68.67 0.3M
2022-09-21 70.28 70.90 69.02 69.06 0.3M
2022-09-20 70.47 70.48 69.40 70.00 0.4M
2022-09-19 70.02 70.89 69.96 70.85 0.4M
2022-09-16 70.34 70.54 69.96 70.45 0.3M
2022-09-15 71.27 71.52 70.65 70.74 0.2M
2022-09-14 71.52 71.53 70.66 71.20 0.3M
2022-09-13 72.67 72.78 71.13 71.37 0.4M
2022-09-12 73.64 74.14 73.62 73.88 0.3M
2022-09-09 72.98 73.63 72.98 73.40 0.2M
2022-09-08 71.59 72.79 71.52 72.79 0.5M
2022-09-07 70.83 72.11 70.69 72.09 0.2M
2022-09-06 70.88 71.47 70.51 70.76 0.3M
2022-09-02 72.16 72.28 70.41 70.74 0.2M
2022-09-01 70.75 71.70 70.60 71.70 0.3M
2022-08-31 71.73 71.88 70.94 71.07 0.2M
2022-08-30 72.36 72.36 71.26 71.50 0.6M
2022-08-29 72.18 72.72 71.96 72.21 0.3M
2022-08-26 75.03 75.03 72.65 72.72 0.3M
2022-08-25 74.43 74.98 74.15 74.98 0.2M
2022-08-24 74.08 74.36 73.93 74.19 0.7M
2022-08-23 74.37 74.50 73.97 74.12 0.2M
2022-08-22 75.34 75.34 74.45 74.62 0.3M
2022-08-19 76.11 76.18 75.64 75.81 0.2M
2022-08-18 76.39 76.42 76.02 76.37 0.5M
2022-08-17 76.03 76.53 75.93 76.26 0.3M
2022-08-16 76.11 76.71 76.11 76.50 0.3M
2022-08-15 75.78 76.35 75.64 76.34 0.3M
2022-08-12 75.13 75.96 75.02 75.93 0.2M
2022-08-11 75.09 75.50 74.69 74.86 0.4M
2022-08-10 74.64 74.88 74.44 74.82 0.2M
2022-08-09 73.75 73.95 73.48 73.71 0.2M
2022-08-08 73.90 74.25 73.55 73.83 0.2M
2022-08-05 73.12 73.70 73.07 73.69 0.2M
2022-08-04 73.85 73.98 73.63 73.76 0.6M
2022-08-03 73.29 73.87 73.05 73.66 0.3M
2022-08-02 73.37 73.80 72.89 73.05 0.4M
2022-08-01 73.27 73.72 73.22 73.43 0.3M
2022-07-29 73.20 73.90 73.09 73.82 0.3M
2022-07-28 72.58 73.48 71.87 73.30 0.3M
2022-07-27 71.42 72.58 71.29 72.27 0.3M
2022-07-26 71.46 71.83 71.38 71.51 0.3M
2022-07-25 71.61 71.80 71.26 71.64 0.2M
2022-07-22 71.90 71.97 71.08 71.43 0.3M
2022-07-21 70.93 71.66 70.76 71.66 0.7M
2022-07-20 70.86 71.08 70.51 70.77 0.4M
2022-07-19 69.77 70.96 69.77 70.83 0.3M
2022-07-18 70.40 70.41 69.03 69.19 0.3M
2022-07-15 69.64 70.20 69.51 70.19 0.3M
2022-07-14 68.73 69.10 68.21 69.00 0.3M
2022-07-13 69.46 70.07 69.25 69.50 0.4M
2022-07-12 70.67 70.91 69.75 70.05 0.4M
2022-07-11 70.65 71.08 70.54 70.73 0.3M
2022-07-08 70.88 71.21 70.73 70.86 0.4M
2022-07-07 70.78 71.05 70.64 70.93 0.5M
2022-07-06 70.32 71.07 70.19 70.76 0.3M
2022-07-05 70.10 70.25 68.91 70.25 0.2M
2022-07-01 69.98 70.88 69.53 70.76 0.3M
2022-06-30 69.58 70.33 69.15 69.93 0.4M
2022-06-29 70.17 70.27 69.75 70.01 0.4M
2022-06-28 71.34 71.78 69.99 70.04 0.3M
2022-06-27 71.31 71.43 70.91 71.16 0.3M
2022-06-24 70.05 71.22 69.85 71.22 0.3M
2022-06-23 69.20 69.68 68.96 69.67 0.4M
2022-06-22 68.14 69.44 68.14 68.90 0.3M
2022-06-21 68.26 69.00 68.06 68.79 0.4M
2022-06-17 67.36 67.80 66.89 67.34 0.4M
2022-06-16 67.28 67.50 66.86 67.19 0.5M
2022-06-15 68.37 69.27 67.59 68.46 0.4M
2022-06-14 68.66 68.74 67.53 68.00 0.4M
2022-06-13 68.96 69.34 68.17 68.50 0.5M
2022-06-10 70.67 70.89 69.99 70.24 0.3M
2022-06-09 72.68 73.02 71.42 71.44 0.3M
2022-06-08 73.65 73.65 72.74 72.85 0.4M
2022-06-07 72.77 73.99 72.75 73.93 0.2M
2022-06-06 73.62 73.80 73.07 73.25 0.3M
2022-06-03 73.40 73.55 73.03 73.16 0.3M
2022-06-02 73.11 73.83 72.29 73.76 0.4M
2022-06-01 73.79 73.84 72.54 72.97 0.4M
2022-05-31 74.07 74.30 73.25 73.90 0.3M
2022-05-27 73.66 74.60 73.60 74.60 0.4M
2022-05-26 72.91 73.63 72.87 73.34 0.3M
2022-05-25 72.23 72.68 71.80 72.47 0.3M
2022-05-24 71.85 72.51 71.28 72.35 0.4M
2022-05-23 71.62 72.29 71.53 72.08 0.3M
2022-05-20 71.15 71.31 69.86 71.08 0.5M
2022-05-19 70.82 71.34 70.18 70.77 0.5M
2022-05-18 73.61 73.61 71.28 71.50 0.4M
2022-05-17 73.79 74.05 73.23 74.01 0.4M
2022-05-16 72.90 73.48 72.40 73.10 0.3M
2022-05-13 72.56 73.06 72.29 72.86 0.3M
2022-05-12 71.50 72.11 71.13 72.11 0.7M
2022-05-11 72.24 73.17 71.72 71.87 0.8M
2022-05-10 73.16 73.22 71.73 72.28 0.6M
2022-05-09 73.04 73.21 72.20 72.40 0.6M
2022-05-06 73.65 74.07 73.04 73.83 0.5M
2022-05-05 75.51 75.66 73.53 74.12 0.6M
2022-05-04 74.26 76.19 74.02 76.15 0.4M
2022-05-03 73.76 74.75 73.76 74.21 0.4M
2022-05-02 73.94 74.46 72.55 73.74 0.7M
2022-04-29 75.73 75.84 73.91 74.05 0.3M
2022-04-28 75.31 76.17 74.73 75.98 0.4M
2022-04-27 74.69 75.69 74.69 74.97 0.3M
2022-04-26 75.69 76.06 74.66 74.66 0.4M
2022-04-25 75.66 76.24 74.61 76.20 0.5M
2022-04-22 77.66 77.66 75.86 75.95 0.4M
2022-04-21 78.85 79.09 77.87 77.99 0.5M
2022-04-20 78.05 78.69 77.96 78.43 0.4M
2022-04-19 76.93 77.78 76.89 77.67 0.4M
2022-04-18 76.95 77.35 76.53 76.80 0.3M
2022-04-14 78.06 78.33 77.24 77.30 0.3M
2022-04-13 77.46 78.04 77.27 77.96 0.4M
2022-04-12 78.28 78.51 77.17 77.46 0.3M
2022-04-11 78.59 78.90 77.90 78.00 0.4M
2022-04-08 78.88 79.30 78.60 78.87 0.2M
2022-04-07 78.20 79.23 78.06 78.97 0.5M
2022-04-06 77.85 78.49 77.68 78.36 0.5M
2022-04-05 78.22 79.02 78.01 78.21 0.3M
2022-04-04 78.35 78.48 77.88 78.44 0.2M
2022-04-01 78.51 78.51 77.70 78.44 0.3M
2022-03-31 79.13 79.37 78.15 78.20 0.4M
2022-03-30 78.97 79.18 78.81 79.13 0.5M
2022-03-29 78.97 79.19 78.56 79.15 0.4M
2022-03-28 78.14 78.29 77.64 78.29 0.3M
2022-03-25 77.78 78.00 77.39 77.97 0.3M
2022-03-24 77.25 77.68 76.99 77.68 0.3M
2022-03-23 77.83 77.85 76.93 76.94 0.3M
2022-03-22 77.84 78.21 77.69 78.06 0.4M
2022-03-21 77.70 78.05 77.08 77.57 0.3M
2022-03-18 77.15 77.71 76.71 77.61 0.4M
2022-03-17 76.17 77.17 76.12 77.17 0.3M
2022-03-16 75.91 76.45 74.84 76.33 0.5M
2022-03-15 74.80 75.68 74.69 75.58 0.4M
2022-03-14 74.42 75.05 73.93 74.16 0.3M
2022-03-11 75.06 75.26 73.78 73.84 0.4M
2022-03-10 74.04 74.59 73.66 74.49 0.3M
2022-03-09 74.87 75.32 74.55 74.90 0.5M
2022-03-08 74.93 75.42 73.54 73.54 0.7M
2022-03-07 76.51 76.51 75.05 75.06 0.5M
2022-03-04 75.91 76.80 75.60 76.71 0.3M
2022-03-03 76.68 77.06 76.14 76.53 0.3M
2022-03-02 75.15 76.45 75.08 76.12 0.5M
2022-03-01 75.48 75.80 74.47 74.79 0.7M
2022-02-28 75.15 75.78 74.69 75.61 0.9M
2022-02-25 74.34 76.15 74.24 76.10 0.6M
2022-02-24 72.59 74.16 72.39 73.99 1.1M
2022-02-23 75.06 75.30 73.70 73.80 0.5M
2022-02-22 75.38 75.65 74.33 74.84 0.6M
2022-02-18 75.66 76.02 75.30 75.59 0.4M
2022-02-17 76.20 76.25 75.56 75.67 0.5M
2022-02-16 76.23 76.81 75.75 76.61 0.4M
2022-02-15 76.60 76.84 76.12 76.43 0.5M
2022-02-14 76.14 76.38 75.21 75.81 0.5M
2022-02-11 77.40 77.72 76.08 76.26 0.7M
2022-02-10 77.98 78.62 76.96 77.29 0.4M
2022-02-09 78.78 79.04 78.75 78.89 0.4M
2022-02-08 77.63 78.28 77.35 78.10 0.4M
2022-02-07 78.02 78.12 77.33 77.51 0.3M
2022-02-04 78.01 78.46 77.29 77.81 0.4M
2022-02-03 79.07 79.17 78.37 78.47 0.4M
2022-02-02 78.71 79.57 78.69 79.47 0.4M
2022-02-01 78.76 78.79 77.84 78.68 0.9M
2022-01-31 77.42 78.65 77.42 78.61 0.4M
2022-01-28 76.39 77.77 75.54 77.76 0.7M
2022-01-27 77.05 77.89 76.07 76.46 1.2M
2022-01-26 77.70 78.13 75.97 76.59 0.8M
2022-01-25 77.09 78.00 76.14 77.43 0.8M
2022-01-24 77.25 78.33 75.82 78.24 0.9M
2022-01-21 78.94 79.38 77.93 77.97 0.6M
2022-01-20 79.76 80.51 78.69 78.77 0.6M
2022-01-19 80.02 80.49 79.46 79.52 1.0M
2022-01-18 80.04 80.15 79.50 79.82 0.7M
2022-01-14 80.95 80.99 80.32 80.92 0.5M
2022-01-13 82.26 82.32 81.14 81.29 0.4M
2022-01-12 82.30 82.40 81.84 82.13 0.6M
2022-01-11 81.58 82.04 80.87 82.04 0.6M
2022-01-10 81.64 81.64 80.68 81.58 0.9M
2022-01-07 82.36 82.43 81.96 82.03 0.6M
2022-01-06 82.82 83.07 82.49 82.60 0.6M
2022-01-05 83.86 84.06 82.91 82.95 0.4M
2022-01-04 83.85 84.01 83.55 83.80 0.4M
2022-01-03 84.42 84.42 83.19 83.68 0.7M