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
2025-09-26 92.03 92.89 92.03 92.86 0.3M
2025-09-25 92.31 92.63 91.72 91.90 0.4M
2025-09-24 92.46 92.73 92.44 92.54 0.3M
2025-09-23 92.27 92.62 92.04 92.40 0.4M
2025-09-22 92.21 92.54 92.13 92.44 0.5M
2025-09-19 92.76 92.76 92.26 92.49 0.3M
2025-09-18 92.68 92.94 92.45 92.56 0.4M
2025-09-17 92.43 93.31 92.43 92.71 0.4M
2025-09-16 92.69 92.76 92.25 92.30 0.3M
2025-09-15 93.33 93.33 92.57 92.64 0.3M
2025-09-12 93.46 93.65 93.10 93.18 0.3M
2025-09-11 92.56 93.81 92.56 93.74 0.4M
2025-09-10 92.53 92.78 92.07 92.39 0.4M
2025-09-09 93.19 93.19 92.67 92.86 0.5M
2025-09-08 93.15 93.40 92.59 93.36 0.4M
2025-09-05 93.48 93.78 92.73 93.17 0.4M
2025-09-04 93.09 93.47 92.89 93.46 0.3M
2025-09-03 92.68 92.96 92.50 92.86 0.3M
2025-09-02 92.76 93.05 92.55 92.98 0.3M
2025-08-29 92.93 93.32 92.83 93.14 0.4M
2025-08-28 93.02 93.02 92.46 92.75 0.3M
2025-08-27 92.74 93.12 92.67 93.00 0.3M
2025-08-26 92.71 92.99 92.59 92.82 0.3M
2025-08-25 93.48 93.56 92.78 92.84 0.3M
2025-08-22 93.60 94.22 93.52 93.58 0.4M
2025-08-21 93.23 93.36 92.95 93.15 0.2M
2025-08-20 93.67 94.37 93.44 93.55 0.3M
2025-08-19 92.43 93.55 92.43 93.24 0.2M
2025-08-18 92.57 92.77 92.36 92.40 0.2M
2025-08-15 92.80 92.99 92.43 92.63 0.3M
2025-08-14 92.87 92.93 92.52 92.70 0.4M
2025-08-13 92.47 93.23 92.31 93.21 0.4M
2025-08-12 92.04 92.24 91.77 92.23 0.3M
2025-08-11 91.99 92.25 91.59 91.92 0.2M
2025-08-08 91.68 92.09 91.67 91.90 0.2M
2025-08-07 91.90 92.09 90.98 91.28 0.2M
2025-08-06 90.91 91.75 90.82 91.62 0.3M
2025-08-05 91.29 91.39 90.91 90.95 0.3M
2025-08-04 90.72 91.73 90.72 91.73 0.2M
2025-08-01 90.69 90.70 90.12 90.54 0.4M
2025-07-31 91.11 91.75 90.61 90.82 0.5M
2025-07-30 91.64 91.82 90.84 91.12 0.3M
2025-07-29 91.76 91.80 91.27 91.56 0.2M
2025-07-28 92.13 92.13 91.48 91.57 0.3M
2025-07-25 91.93 92.32 91.88 92.25 0.3M
2025-07-24 91.71 92.09 91.61 91.77 0.3M
2025-07-23 91.96 92.19 91.69 92.12 0.3M
2025-07-22 90.87 91.90 90.82 91.75 0.5M
2025-07-21 90.86 91.39 90.78 90.79 0.3M
2025-07-18 91.22 91.24 90.60 90.78 0.5M
2025-07-17 90.24 91.07 90.24 90.99 0.3M
2025-07-16 89.90 90.35 89.39 90.28 0.3M
2025-07-15 91.02 91.02 89.68 89.72 0.3M
2025-07-14 90.76 91.10 90.52 91.05 0.3M
2025-07-11 91.24 91.24 90.73 90.93 0.3M
2025-07-10 91.55 92.06 91.37 91.63 0.2M
2025-07-09 91.76 91.76 91.07 91.60 0.3M
2025-07-08 91.56 91.91 91.47 91.54 0.3M
2025-07-07 92.23 92.23 91.27 91.67 0.3M
2025-07-03 92.08 92.36 91.76 92.27 0.1M
2025-07-02 92.01 92.02 91.21 91.92 0.4M
2025-07-01 90.71 92.33 90.71 91.98 0.4M
2025-06-30 90.49 91.03 90.33 90.89 0.3M
2025-06-27 90.11 90.74 89.83 90.31 0.4M
2025-06-26 89.73 90.01 89.58 89.94 0.1M
2025-06-25 90.31 90.31 89.68 89.74 0.2M
2025-06-24 90.20 90.61 89.85 90.49 0.2M
2025-06-23 89.08 89.93 88.81 89.89 0.2M
2025-06-20 89.18 89.37 88.70 88.94 0.3M
2025-06-18 89.32 89.59 88.84 88.94 0.2M
2025-06-17 89.82 89.95 89.16 89.30 0.3M
2025-06-16 90.33 90.69 89.98 90.17 0.3M
2025-06-13 90.45 90.80 89.74 89.99 0.2M
2025-06-12 90.50 91.10 90.36 91.10 0.2M
2025-06-11 91.20 91.23 90.45 90.69 0.2M
2025-06-10 90.78 91.22 90.73 91.14 0.3M
2025-06-09 91.19 91.19 90.37 90.77 0.2M
2025-06-06 91.21 91.51 90.89 91.21 0.2M
2025-06-05 91.18 91.22 90.40 90.61 0.2M
2025-06-04 91.37 91.46 90.86 90.86 0.2M
2025-06-03 90.73 91.29 90.37 91.19 0.2M
2025-06-02 90.76 90.88 89.93 90.85 0.2M
2025-05-30 90.61 91.25 90.33 90.95 0.2M
2025-05-29 90.65 90.79 89.97 90.72 0.2M
2025-05-28 91.06 91.32 90.25 90.25 0.2M
2025-05-27 90.51 91.23 90.32 91.17 0.2M
2025-05-23 89.45 90.12 89.27 89.83 0.2M
2025-05-22 90.67 90.96 90.05 90.56 0.2M
2025-05-21 91.46 91.69 90.71 90.77 0.2M
2025-05-20 92.24 92.36 91.71 92.01 0.2M
2025-05-19 91.62 92.48 91.62 92.39 0.2M
2025-05-16 91.33 92.11 91.12 92.11 0.2M
2025-05-15 89.87 91.44 89.87 91.44 0.2M
2025-05-14 90.09 90.18 89.57 89.78 0.2M
2025-05-13 90.75 90.95 90.33 90.33 0.4M
2025-05-12 90.50 90.85 90.10 90.82 0.2M
2025-05-09 89.34 89.47 88.94 88.94 0.1M
2025-05-08 89.49 90.24 89.22 89.33 0.2M
2025-05-07 88.96 89.62 88.83 89.24 0.2M
2025-05-06 88.69 89.21 88.43 88.65 0.2M
2025-05-05 89.31 89.66 88.93 89.26 0.2M
2025-05-02 89.13 89.66 88.96 89.45 0.2M
2025-05-01 88.35 88.83 87.94 88.28 0.3M
2025-04-30 87.63 88.70 86.70 88.36 0.2M
2025-04-29 87.14 88.01 86.99 87.82 0.4M
2025-04-28 86.99 87.51 86.51 87.15 0.3M
2025-04-25 87.12 87.13 86.00 86.91 0.2M
2025-04-24 86.33 87.33 85.94 87.25 0.3M
2025-04-23 87.41 87.93 86.23 86.53 0.3M
2025-04-22 85.35 86.59 85.24 86.46 0.3M
2025-04-21 86.14 86.18 83.95 84.84 0.2M
2025-04-17 85.92 87.19 85.92 86.56 0.3M
2025-04-16 86.88 87.32 85.56 85.91 0.3M
2025-04-15 87.77 88.05 87.10 87.14 0.3M
2025-04-14 87.53 88.15 87.18 87.67 0.3M
2025-04-11 85.33 87.12 84.77 86.76 0.3M
2025-04-10 85.56 86.07 83.38 85.34 0.6M
2025-04-09 80.76 86.68 80.66 86.41 0.6M
2025-04-08 84.70 84.97 80.66 81.60 0.8M
2025-04-07 82.48 85.14 80.69 82.69 1.0M
2025-04-04 87.46 87.48 83.85 83.97 0.6M
2025-04-03 88.39 89.60 88.38 88.53 0.4M
2025-04-02 89.13 90.14 89.06 90.05 0.3M
2025-04-01 89.43 89.88 89.05 89.69 0.3M
2025-03-31 88.40 90.03 88.40 89.64 0.3M
2025-03-28 89.67 89.80 88.55 88.61 0.6M
2025-03-27 89.14 89.66 88.92 89.45 0.2M
2025-03-26 89.09 89.73 89.09 89.30 0.3M
2025-03-25 89.07 89.20 88.48 88.82 0.2M
2025-03-24 88.63 89.07 88.59 89.00 0.2M
2025-03-21 87.90 88.11 87.57 87.95 0.2M
2025-03-20 88.59 88.94 88.19 88.42 0.2M
2025-03-19 88.61 89.09 88.29 88.85 0.2M
2025-03-18 88.74 88.81 88.19 88.49 0.2M
2025-03-17 87.83 89.03 87.69 88.83 0.2M
2025-03-14 87.22 88.03 87.03 87.92 0.2M
2025-03-13 87.40 87.82 86.78 87.04 0.3M
2025-03-12 88.52 88.56 87.32 87.40 0.4M
2025-03-11 90.09 90.09 88.48 88.54 0.4M
2025-03-10 90.27 91.71 89.83 90.31 0.3M
2025-03-07 90.07 91.08 90.03 90.91 0.2M
2025-03-06 90.06 90.76 89.87 90.35 0.3M
2025-03-05 89.81 91.09 89.74 90.88 0.3M
2025-03-04 91.12 91.32 89.82 89.99 0.4M
2025-03-03 91.47 92.07 90.88 91.35 0.3M
2025-02-28 90.75 91.45 90.11 91.34 0.3M
2025-02-27 90.07 90.93 90.02 90.22 0.3M
2025-02-26 90.76 90.81 90.00 90.14 0.3M
2025-02-25 90.03 90.89 90.03 90.79 0.3M
2025-02-24 89.60 90.16 89.60 89.81 0.4M
2025-02-21 89.92 90.03 89.39 89.53 0.3M
2025-02-20 89.82 89.97 89.44 89.94 0.3M
2025-02-19 89.57 90.18 89.57 90.16 0.3M
2025-02-18 89.43 89.76 89.03 89.75 0.3M
2025-02-14 90.27 90.28 89.40 89.40 0.2M
2025-02-13 89.92 90.42 89.70 90.42 0.4M
2025-02-12 89.40 89.82 89.32 89.69 0.3M
2025-02-11 89.90 90.25 89.73 90.23 0.3M
2025-02-10 89.87 89.93 89.46 89.90 0.3M
2025-02-07 90.28 90.28 89.52 89.66 0.2M
2025-02-06 90.28 90.31 89.77 90.17 0.3M
2025-02-05 89.88 90.25 89.47 90.24 0.3M
2025-02-04 89.86 90.01 89.68 89.77 0.3M
2025-02-03 89.39 90.24 89.02 89.97 0.4M
2025-01-31 90.77 90.93 90.21 90.28 0.3M
2025-01-30 90.55 91.24 90.53 91.05 0.4M
2025-01-29 90.24 90.71 90.08 90.11 0.3M
2025-01-28 90.97 91.20 90.31 90.32 0.3M
2025-01-27 89.91 91.21 89.91 91.21 0.3M
2025-01-24 89.83 90.17 89.74 89.93 0.4M
2025-01-23 89.74 89.95 89.33 89.95 0.4M
2025-01-22 89.88 90.03 89.64 89.75 0.5M
2025-01-21 89.54 89.98 89.54 89.84 0.3M
2025-01-17 89.29 89.44 89.06 89.09 0.4M
2025-01-16 88.23 88.99 88.00 88.99 0.3M
2025-01-15 88.53 88.55 87.84 88.20 0.2M
2025-01-14 87.23 87.52 86.85 87.52 0.3M
2025-01-13 86.12 87.12 86.12 87.06 0.3M
2025-01-10 87.03 87.26 86.28 86.39 0.3M
2025-01-08 87.02 87.63 86.78 87.57 0.3M
2025-01-07 87.19 87.76 86.83 87.08 0.4M
2025-01-06 87.73 87.88 86.91 87.04 0.3M
2025-01-03 87.57 87.95 87.25 87.75 0.3M
2025-01-02 88.04 88.33 87.04 87.39 0.3M