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
2023-12-29 80.01 80.14 79.70 80.04 0.4M
2023-12-28 79.85 80.13 79.83 80.02 0.3M
2023-12-27 79.80 79.97 79.70 79.95 0.3M
2023-12-26 79.51 79.97 79.46 79.81 0.3M
2023-12-22 79.15 79.69 79.15 79.49 0.2M
2023-12-21 79.13 79.43 78.82 79.38 0.4M
2023-12-20 79.84 79.97 78.84 78.86 0.3M
2023-12-19 79.91 80.06 79.74 80.02 0.3M
2023-12-18 79.72 79.98 79.62 79.82 0.2M
2023-12-15 79.65 79.70 79.34 79.55 0.5M
2023-12-14 80.45 80.45 79.68 79.91 0.3M
2023-12-13 79.31 80.32 79.23 80.32 0.4M
2023-12-12 78.90 79.30 78.74 79.21 0.3M
2023-12-11 78.19 78.86 78.19 78.86 0.3M
2023-12-08 77.76 78.07 77.73 77.88 0.4M
2023-12-07 78.00 78.08 77.78 77.88 0.3M
2023-12-06 77.87 78.05 77.64 77.78 0.3M
2023-12-05 77.89 77.92 77.57 77.75 0.4M
2023-12-04 77.77 78.32 77.77 78.09 0.5M
2023-12-01 77.50 78.18 77.50 78.13 0.3M
2023-11-30 76.83 77.64 76.77 77.59 0.3M
2023-11-29 76.90 77.14 76.71 76.79 0.3M
2023-11-28 76.65 77.02 76.60 76.66 0.4M
2023-11-27 76.88 76.91 76.67 76.73 0.2M
2023-11-24 76.91 77.05 76.87 77.04 0.1M
2023-11-22 76.67 76.96 76.67 76.82 0.2M
2023-11-21 76.26 76.60 76.26 76.49 0.4M
2023-11-20 75.83 76.49 75.83 76.31 0.4M
2023-11-17 76.21 76.28 75.96 76.06 0.4M
2023-11-16 75.85 76.04 75.54 75.79 0.5M
2023-11-15 76.04 76.30 76.00 76.06 0.5M
2023-11-14 75.70 76.33 75.70 76.08 0.4M
2023-11-13 75.04 75.34 75.02 75.17 0.2M
2023-11-10 74.78 75.26 74.40 75.19 0.4M
2023-11-09 74.96 74.99 74.33 74.38 0.4M
2023-11-08 75.01 75.14 74.59 74.86 0.4M
2023-11-07 75.01 75.12 74.75 74.98 0.4M
2023-11-06 75.33 75.39 75.15 75.35 0.3M
2023-11-03 75.06 75.60 75.06 75.22 0.3M
2023-11-02 73.49 74.54 73.49 74.50 0.3M
2023-11-01 72.97 73.35 72.72 73.20 0.4M
2023-10-31 72.18 72.78 72.06 72.72 0.4M
2023-10-30 71.74 72.33 71.58 72.17 0.3M
2023-10-27 72.13 72.25 71.11 71.38 0.5M
2023-10-26 72.84 73.10 72.31 72.34 1.2M
2023-10-25 73.24 73.47 72.85 72.97 0.4M
2023-10-24 73.17 73.69 73.04 73.32 0.5M
2023-10-23 73.23 73.64 72.91 72.93 0.3M
2023-10-20 74.13 74.26 73.44 73.46 0.3M
2023-10-19 74.69 74.84 73.95 74.06 0.3M
2023-10-18 75.26 75.27 74.52 74.63 0.3M
2023-10-17 74.88 75.54 74.88 75.28 0.4M
2023-10-16 74.84 75.48 74.82 75.14 0.4M
2023-10-13 74.58 74.84 74.11 74.48 0.3M
2023-10-12 74.94 74.98 73.93 74.30 0.3M
2023-10-11 74.87 74.94 74.44 74.83 0.4M
2023-10-10 74.69 75.12 74.43 74.72 0.3M
2023-10-09 73.69 74.48 73.65 74.43 0.3M
2023-10-06 72.88 73.99 72.52 73.71 0.5M
2023-10-05 73.26 73.55 72.87 73.20 0.3M
2023-10-04 72.93 73.41 72.61 73.34 0.4M
2023-10-03 73.17 73.51 72.66 72.89 0.5M
2023-10-02 73.50 73.55 72.90 73.44 0.3M
2023-09-29 74.56 74.56 73.44 73.63 0.3M
2023-09-28 73.83 74.36 73.83 74.19 0.3M
2023-09-27 73.85 74.09 73.34 73.85 0.4M
2023-09-26 74.32 74.47 73.75 73.80 0.3M
2023-09-25 74.35 74.67 74.32 74.66 0.2M
2023-09-22 74.58 74.95 74.47 74.50 0.3M
2023-09-21 75.58 75.67 74.84 74.87 0.3M
2023-09-20 76.27 76.56 75.90 75.94 0.2M
2023-09-19 76.06 76.18 75.68 76.13 0.3M
2023-09-18 75.91 76.39 75.91 76.23 0.3M
2023-09-15 76.27 76.50 75.80 75.84 0.2M
2023-09-14 76.36 76.60 76.20 76.54 0.2M
2023-09-13 75.99 76.18 75.86 75.99 0.3M
2023-09-12 76.02 76.26 75.84 75.97 0.4M
2023-09-11 75.83 76.11 75.74 76.09 0.2M
2023-09-08 75.70 75.88 75.52 75.66 0.2M
2023-09-07 75.26 75.74 75.23 75.57 0.3M
2023-09-06 75.59 75.59 75.06 75.35 0.4M
2023-09-05 76.36 76.44 75.63 75.64 0.2M
2023-09-01 76.60 76.74 76.29 76.46 0.3M
2023-08-31 76.64 76.64 76.21 76.22 0.3M
2023-08-30 76.42 76.84 76.42 76.55 0.2M
2023-08-29 75.91 76.38 75.69 76.37 0.3M
2023-08-28 75.87 76.08 75.65 75.90 0.3M
2023-08-25 75.33 75.84 75.07 75.63 0.3M
2023-08-24 75.75 76.17 75.07 75.08 0.3M
2023-08-23 75.37 75.80 75.37 75.76 0.3M
2023-08-22 75.38 75.45 75.14 75.22 0.3M
2023-08-21 75.37 75.50 74.96 75.34 0.3M
2023-08-18 74.92 75.56 74.92 75.41 0.2M
2023-08-17 75.76 76.02 75.14 75.19 0.5M
2023-08-16 75.79 76.22 75.62 75.67 0.3M
2023-08-15 76.30 76.30 75.75 75.83 0.7M
2023-08-14 76.36 76.63 76.33 76.52 0.4M
2023-08-11 75.95 76.42 75.87 76.33 0.2M
2023-08-10 76.30 76.86 75.95 76.05 0.5M
2023-08-09 76.15 76.46 75.94 76.14 0.3M
2023-08-08 76.22 76.32 75.80 76.07 0.2M
2023-08-07 75.73 76.40 75.73 76.37 0.2M
2023-08-04 76.03 76.30 75.39 75.48 0.4M
2023-08-03 76.10 76.27 75.92 76.04 0.3M
2023-08-02 76.21 76.67 76.16 76.28 0.3M
2023-08-01 76.35 76.63 76.16 76.38 0.3M
2023-07-31 76.59 76.69 76.25 76.51 0.4M
2023-07-28 76.83 76.83 76.39 76.62 0.3M
2023-07-27 77.35 77.35 76.40 76.51 0.3M
2023-07-26 77.04 77.38 76.94 77.19 0.3M
2023-07-25 76.47 76.99 76.45 76.93 0.4M
2023-07-24 76.60 76.88 76.60 76.71 0.4M
2023-07-21 76.69 76.90 76.54 76.61 0.4M
2023-07-20 76.10 76.72 76.05 76.58 0.6M
2023-07-19 75.87 76.21 75.73 75.93 0.5M
2023-07-18 75.47 76.14 75.47 75.79 0.5M
2023-07-17 75.10 75.70 75.00 75.53 0.3M
2023-07-14 75.12 75.40 75.06 75.31 0.2M
2023-07-13 74.90 75.14 74.79 75.00 0.3M
2023-07-12 75.31 75.31 74.70 74.76 0.4M
2023-07-11 74.61 75.04 74.59 75.00 0.6M
2023-07-10 73.85 74.73 73.85 74.58 0.5M
2023-07-07 74.07 74.53 73.78 73.81 0.4M
2023-07-06 74.35 74.54 74.13 74.43 0.7M
2023-07-05 74.68 74.89 74.62 74.83 0.5M
2023-07-03 74.89 75.10 74.59 74.95 0.2M
2023-06-30 74.74 75.26 74.72 75.08 0.5M
2023-06-29 73.66 74.35 73.65 74.31 0.8M
2023-06-28 73.90 73.91 73.56 73.81 0.5M
2023-06-27 73.67 74.09 73.57 74.03 0.3M
2023-06-26 73.78 73.97 73.47 73.83 0.3M
2023-06-23 73.92 74.09 73.75 73.84 0.2M
2023-06-22 74.14 74.29 73.96 74.23 0.3M
2023-06-21 73.77 74.28 73.53 74.06 0.3M
2023-06-20 74.03 74.21 73.87 73.95 0.3M
2023-06-16 74.61 74.83 74.30 74.37 0.4M
2023-06-15 73.34 74.56 73.34 74.41 0.9M
2023-06-14 73.73 73.75 73.07 73.33 0.4M
2023-06-13 73.55 74.03 73.42 73.92 0.5M
2023-06-12 73.26 73.56 72.96 73.54 0.3M
2023-06-09 73.29 73.51 73.13 73.28 0.3M
2023-06-08 72.88 73.35 72.80 73.28 0.4M
2023-06-07 72.91 73.09 72.71 72.97 0.4M
2023-06-06 73.08 73.18 72.56 72.91 0.5M
2023-06-05 73.09 73.27 72.96 73.08 0.4M
2023-06-02 72.36 73.18 72.24 73.03 0.5M
2023-06-01 71.41 72.05 71.15 71.98 0.3M
2023-05-31 71.32 71.47 70.91 71.23 0.7M
2023-05-30 71.58 71.73 71.27 71.53 0.3M
2023-05-26 71.55 71.95 71.45 71.70 0.4M
2023-05-25 71.38 71.62 70.95 71.41 0.3M
2023-05-24 72.18 72.18 71.62 71.67 0.4M
2023-05-23 72.78 72.78 72.21 72.31 0.5M
2023-05-22 73.37 73.57 72.81 73.10 0.3M
2023-05-19 73.39 73.58 72.95 73.23 0.3M
2023-05-18 72.66 73.19 72.45 73.14 0.5M
2023-05-17 72.78 72.95 72.34 72.85 0.3M
2023-05-16 73.07 73.07 72.45 72.47 0.4M
2023-05-15 73.29 73.29 72.86 73.21 0.4M
2023-05-12 73.22 73.27 72.71 73.15 0.3M
2023-05-11 72.89 72.98 72.50 72.96 0.4M
2023-05-10 73.48 73.48 72.47 73.09 1.0M
2023-05-09 73.09 73.40 72.97 73.11 0.4M
2023-05-08 73.52 73.52 73.12 73.33 0.3M
2023-05-05 72.81 73.59 72.81 73.44 0.3M
2023-05-04 72.62 72.62 72.06 72.37 0.3M
2023-05-03 73.27 73.46 72.67 72.72 0.3M
2023-05-02 73.77 73.77 72.61 73.07 0.4M
2023-05-01 73.50 74.16 73.50 73.91 0.4M
2023-04-28 72.98 73.57 72.92 73.53 0.3M
2023-04-27 72.23 73.04 72.08 73.03 0.5M
2023-04-26 72.52 72.68 71.95 72.07 0.3M
2023-04-25 73.69 73.77 73.06 73.09 0.3M
2023-04-24 73.65 73.93 73.60 73.86 0.4M
2023-04-21 73.81 73.91 73.35 73.61 0.3M
2023-04-20 73.51 73.77 73.38 73.67 0.3M
2023-04-19 73.93 73.93 73.49 73.72 0.3M
2023-04-18 74.29 74.33 73.74 73.96 0.3M
2023-04-17 73.82 74.10 73.65 74.10 0.5M
2023-04-14 74.21 74.37 73.56 73.84 0.4M
2023-04-13 73.77 74.29 73.38 74.20 0.3M
2023-04-12 73.77 74.04 73.43 73.56 0.4M
2023-04-11 73.50 73.78 73.42 73.60 0.4M
2023-04-10 72.81 73.34 72.80 73.34 0.6M
2023-04-06 73.05 73.23 72.90 73.13 0.6M
2023-04-05 72.90 73.19 72.85 73.01 0.7M
2023-04-04 73.56 73.58 72.60 72.80 0.6M
2023-04-03 73.04 73.49 72.95 73.43 0.4M
2023-03-31 72.51 73.01 72.43 72.94 0.4M
2023-03-30 72.37 72.37 71.89 72.21 0.7M
2023-03-29 71.79 72.03 71.59 72.00 0.4M
2023-03-28 71.34 71.66 71.11 71.28 0.3M
2023-03-27 71.40 71.60 71.14 71.31 0.4M
2023-03-24 70.09 70.94 69.70 70.92 0.3M
2023-03-23 70.93 71.46 70.15 70.51 0.3M
2023-03-22 71.85 72.16 70.78 70.78 0.4M
2023-03-21 71.78 72.01 71.37 71.91 0.3M
2023-03-20 70.68 71.50 70.68 71.45 0.4M
2023-03-17 71.36 71.36 70.21 70.47 0.3M
2023-03-16 70.38 71.41 70.17 71.36 0.3M
2023-03-15 70.50 70.68 69.89 70.61 0.4M
2023-03-14 71.41 71.55 70.50 71.24 0.3M
2023-03-13 70.29 71.44 70.13 70.60 0.6M
2023-03-10 71.58 71.80 70.47 70.70 0.5M
2023-03-09 72.85 72.85 71.28 71.50 0.4M
2023-03-08 72.70 72.79 72.11 72.50 0.3M
2023-03-07 73.94 73.94 72.61 72.75 0.2M
2023-03-06 73.83 74.11 73.66 73.81 0.3M
2023-03-03 73.39 73.81 73.00 73.79 0.3M
2023-03-02 72.43 73.37 72.33 73.20 0.3M
2023-03-01 72.39 72.84 72.36 72.74 0.3M
2023-02-28 73.18 73.18 72.56 72.60 0.3M
2023-02-27 73.56 73.75 72.98 73.17 0.3M
2023-02-24 73.06 73.18 72.60 72.98 0.2M
2023-02-23 73.69 73.85 72.94 73.58 0.2M
2023-02-22 73.73 73.81 73.13 73.40 0.4M
2023-02-21 74.24 74.36 73.47 73.53 0.3M
2023-02-17 74.09 74.76 73.89 74.67 0.2M
2023-02-16 74.19 74.70 73.97 74.13 0.3M
2023-02-15 74.44 74.73 74.13 74.71 0.4M
2023-02-14 75.25 75.25 74.23 74.63 0.5M
2023-02-13 74.79 75.24 74.75 75.22 0.3M
2023-02-10 74.14 74.73 74.03 74.67 0.3M
2023-02-09 75.22 75.22 73.96 74.12 0.4M
2023-02-08 74.71 74.98 74.50 74.65 0.6M
2023-02-07 74.61 75.21 74.06 75.06 0.5M
2023-02-06 74.93 75.12 74.74 74.88 0.3M
2023-02-03 75.40 75.46 74.84 75.10 0.4M
2023-02-02 75.53 75.53 74.80 75.42 0.7M
2023-02-01 75.49 76.20 74.80 75.75 0.6M
2023-01-31 74.93 75.68 74.79 75.65 0.4M
2023-01-30 74.91 75.43 74.66 74.71 0.4M
2023-01-27 75.37 75.56 74.95 75.03 0.5M
2023-01-26 75.59 75.59 74.91 75.50 0.4M
2023-01-25 74.86 75.28 74.35 75.27 0.3M
2023-01-24 75.35 76.06 74.65 75.47 0.5M
2023-01-23 75.02 75.74 74.84 75.33 0.4M
2023-01-20 74.36 75.02 74.02 74.96 0.4M
2023-01-19 74.56 74.68 74.23 74.30 0.5M
2023-01-18 76.13 76.17 74.74 74.81 0.7M
2023-01-17 76.64 76.73 75.95 76.09 0.5M
2023-01-13 76.24 76.73 76.02 76.58 0.6M
2023-01-12 76.75 77.03 76.21 76.68 0.4M
2023-01-11 76.24 76.69 76.01 76.69 0.4M
2023-01-10 75.55 75.95 75.47 75.95 0.4M
2023-01-09 76.09 76.66 75.52 75.62 0.4M
2023-01-06 75.06 76.19 74.75 75.99 0.4M
2023-01-05 74.77 74.80 74.18 74.29 0.5M
2023-01-04 75.26 75.55 74.69 75.07 0.4M
2023-01-03 75.20 75.28 74.23 74.81 0.6M