CapForce IBD 50 ETF (FFTY)
34.52
-0.36
(-1.02%)
USD |
NYSEARCA |
Sep 15, 16:00
34.44
-0.08
(-0.23%)
After-Hours: 20:00
FFTY Price : 34.52 for Sept. 15, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 36.42 | 36.42 | 35.90 | 36.23 | 35794.00 |
| Aug 28, 2026 | 37.08 | 37.08 | 36.39 | 36.58 | 18558.00 |
| Aug 27, 2026 | 36.96 | 37.28 | 36.96 | 37.27 | 7811.00 |
| Aug 26, 2026 | 36.65 | 37.02 | 36.65 | 36.92 | 7963.00 |
| Aug 25, 2026 | 37.06 | 37.06 | 36.66 | 36.89 | 52868.00 |
| Aug 24, 2026 | 36.75 | 37.00 | 36.75 | 36.86 | 11127.00 |
| Aug 21, 2026 | 36.56 | 36.91 | 36.45 | 36.91 | 8345.00 |
| Aug 20, 2026 | 36.82 | 36.83 | 36.36 | 36.36 | 17689.00 |
| Aug 19, 2026 | 37.45 | 37.45 | 36.98 | 37.14 | 5567.00 |
| Aug 18, 2026 | 37.57 | 37.60 | 37.17 | 37.17 | 17406.00 |
| Aug 17, 2026 | 37.78 | 38.18 | 37.77 | 38.07 | 12049.00 |
| Aug 14, 2026 | 37.39 | 37.89 | 37.39 | 37.79 | 12631.00 |
| Aug 13, 2026 | 37.36 | 37.59 | 37.35 | 37.42 | 15463.00 |
| Aug 12, 2026 | 37.30 | 37.30 | 37.02 | 37.17 | 23950.00 |
| Aug 11, 2026 | 36.68 | 37.15 | 36.68 | 36.98 | 42803.00 |
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