CapForce IBD 50 ETF (FFTY)
35.55
-0.11
(-0.31%)
USD |
NYSEARCA |
Oct 07, 16:00
35.55
0.00 (0.00%)
After-Hours: 16:18
FFTY Price : 35.55 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 35.99 | 36.06 | 35.61 | 35.66 | 8941.00 |
| Oct 05, 2026 | 35.51 | 35.94 | 35.51 | 35.84 | 9004.00 |
| Oct 02, 2026 | 35.30 | 35.40 | 35.13 | 35.39 | 15192.00 |
| Oct 01, 2026 | 34.86 | 35.00 | 34.74 | 34.83 | 7160.00 |
| Sep 30, 2026 | 35.14 | 35.15 | 34.81 | 34.81 | 1475.00 |
| Sep 29, 2026 | 34.77 | 34.90 | 34.68 | 34.90 | 5541.00 |
| Sep 28, 2026 | 34.52 | 34.92 | 34.52 | 34.76 | 5981.00 |
| Sep 25, 2026 | 35.20 | 35.28 | 35.13 | 35.13 | 11784.00 |
| Sep 24, 2026 | 34.62 | 35.18 | 34.62 | 35.14 | 9540.00 |
| Sep 23, 2026 | 35.43 | 35.43 | 34.90 | 34.95 | 8567.00 |
| Sep 22, 2026 | 35.60 | 35.64 | 35.40 | 35.56 | 19357.00 |
| Sep 21, 2026 | 35.55 | 35.59 | 35.41 | 35.51 | 8979.00 |
| Sep 18, 2026 | 35.22 | 35.31 | 35.03 | 35.31 | 6634.00 |
| Sep 17, 2026 | 35.27 | 35.46 | 35.16 | 35.16 | 12413.00 |
| Sep 16, 2026 | 34.62 | 35.05 | 34.34 | 34.71 | 3493.00 |
| Sep 15, 2026 | 34.48 | 34.52 | 34.37 | 34.52 | 5585.00 |
| Sep 14, 2026 | 34.65 | 34.94 | 34.61 | 34.88 | 4604.00 |
| Sep 11, 2026 | 35.33 | 35.64 | 35.22 | 35.24 | 8115.00 |
| Sep 10, 2026 | 35.44 | 35.44 | 35.19 | 35.19 | 10821.00 |
| Sep 09, 2026 | 35.93 | 36.02 | 35.73 | 35.74 | 3281.00 |
| Sep 08, 2026 | 36.17 | 36.55 | 36.07 | 36.28 | 6857.00 |
| Sep 04, 2026 | 36.45 | 36.45 | 36.19 | 36.28 | 9304.00 |
| Sep 03, 2026 | 36.30 | 36.53 | 36.20 | 36.53 | 8918.00 |
| Sep 02, 2026 | 35.65 | 36.03 | 35.63 | 35.91 | 17579.00 |
| Sep 01, 2026 | 35.73 | 36.07 | 35.43 | 35.43 | 14110.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median