First Trust Capital Strength ETF (NQ: FTCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	90.09	90.09	88.48	88.54	401,540	-1.77(-1.96%)
Mar 10, 2025	90.27	91.71	89.83	90.31	303,596	-0.60(-0.66%)
Mar 07, 2025	90.07	91.08	90.03	90.91	203,952	+0.56(+0.62%)
Mar 06, 2025	90.06	90.76	89.87	90.35	259,231	-0.53(-0.58%)
Mar 05, 2025	89.81	91.09	89.74	90.88	331,896	+0.89(+0.99%)
Mar 04, 2025	91.12	91.32	89.82	89.99	351,235	-1.36(-1.49%)
Mar 03, 2025	91.47	92.07	90.88	91.35	305,799	+0.01(+0.01%)
Feb 28, 2025	90.75	91.45	90.11	91.34	309,692	+1.12(+1.24%)
Feb 27, 2025	90.07	90.93	90.02	90.22	290,413	+0.08(+0.09%)
Feb 26, 2025	90.76	90.81	90.00	90.14	294,988	-0.64(-0.71%)
Feb 25, 2025	90.03	90.89	90.03	90.78	305,381	+0.97(+1.09%)
Feb 24, 2025	89.60	90.16	89.60	89.81	395,693	+0.28(+0.31%)
Feb 21, 2025	89.92	90.03	89.39	89.53	290,767	-0.41(-0.46%)
Feb 20, 2025	89.82	89.97	89.44	89.94	262,131	-0.22(-0.24%)
Feb 19, 2025	89.57	90.18	89.57	90.16	282,030	+0.41(+0.46%)
Feb 18, 2025	89.43	89.76	89.03	89.75	272,304	+0.35(+0.39%)
Feb 14, 2025	90.27	90.28	89.40	89.40	197,291	-1.02(-1.13%)
Feb 13, 2025	89.92	90.42	89.69	90.42	353,967	+0.73(+0.82%)
Feb 12, 2025	89.40	89.82	89.32	89.69	250,761	-0.55(-0.60%)
Feb 11, 2025	89.90	90.25	89.73	90.23	342,352	+0.33(+0.37%)
Feb 10, 2025	89.87	89.93	89.46	89.90	300,479	+0.24(+0.27%)
Feb 07, 2025	90.28	90.28	89.52	89.66	198,191	-0.51(-0.57%)
Feb 06, 2025	90.28	90.31	89.77	90.17	266,255	-0.07(-0.08%)
Feb 05, 2025	89.88	90.25	89.47	90.24	252,660	+0.47(+0.52%)
Feb 04, 2025	89.86	90.01	89.68	89.77	263,026	-0.20(-0.22%)
Feb 03, 2025	89.39	90.24	89.02	89.97	356,820	-0.31(-0.34%)
Jan 31, 2025	90.77	90.93	90.21	90.28	343,361	-0.77(-0.85%)
Jan 30, 2025	90.55	91.24	90.53	91.05	362,250	+0.94(+1.04%)
Jan 29, 2025	90.24	90.71	90.08	90.11	258,814	-0.21(-0.23%)
Jan 28, 2025	90.97	91.20	90.31	90.32	347,266	-0.89(-0.98%)
Jan 27, 2025	89.91	91.21	89.91	91.21	256,885	+1.28(+1.42%)
Jan 24, 2025	89.83	90.17	89.74	89.93	410,663	-0.02(-0.02%)
Jan 23, 2025	89.74	89.95	89.33	89.95	358,359	+0.20(+0.22%)
Jan 22, 2025	89.88	90.03	89.64	89.75	469,001	-0.09(-0.10%)
Jan 21, 2025	89.54	89.98	89.54	89.84	289,042	+0.75(+0.84%)
Jan 17, 2025	89.29	89.44	89.06	89.09	376,528	+0.10(+0.11%)
Jan 16, 2025	88.23	88.99	88.00	88.99	271,547	+0.79(+0.90%)
Jan 15, 2025	88.53	88.55	87.84	88.20	249,083	+0.68(+0.78%)
Jan 14, 2025	87.23	87.52	86.85	87.52	270,437	+0.46(+0.53%)
Jan 13, 2025	86.12	87.12	86.12	87.06	291,376	+0.67(+0.78%)
Jan 10, 2025	87.03	87.26	86.28	86.39	284,678	-1.18(-1.35%)
Jan 08, 2025	87.02	87.63	86.78	87.57	274,624	+0.49(+0.56%)
Jan 07, 2025	87.19	87.76	86.83	87.08	444,554	+0.04(+0.05%)
Jan 06, 2025	87.73	87.88	86.91	87.04	286,730	-0.71(-0.81%)
Jan 03, 2025	87.57	87.95	87.25	87.75	286,894	+0.36(+0.41%)