First Trust Capital Strength ETF (FTCS)
71.08
+0.31 (+0.44%)
USD |
NASDAQ |
May 20, 16:00
71.05
-0.03 (-0.04%)
After-Hours: 20:00
FTCS Price: 71.08 for May 20, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 20, 2022 | 71.15 | 71.31 | 69.86 | 71.08 | 510208.0 |
May 19, 2022 | 70.82 | 71.34 | 70.18 | 70.77 | 480592.0 |
May 18, 2022 | 73.61 | 73.61 | 71.28 | 71.50 | 420347.0 |
May 17, 2022 | 73.79 | 74.05 | 73.23 | 74.01 | 387388.0 |
May 16, 2022 | 72.90 | 73.48 | 72.40 | 73.10 | 324361.0 |
May 13, 2022 | 72.56 | 73.06 | 72.29 | 72.86 | 347994.0 |
May 12, 2022 | 71.50 | 72.11 | 71.12 | 72.11 | 699474.0 |
May 11, 2022 | 72.24 | 73.16 | 71.72 | 71.87 | 790087.0 |
May 10, 2022 | 73.16 | 73.22 | 71.73 | 72.28 | 626794.0 |
May 09, 2022 | 73.04 | 73.21 | 72.20 | 72.40 | 578742.0 |
May 06, 2022 | 73.65 | 74.07 | 73.04 | 73.83 | 451854.0 |
May 05, 2022 | 75.51 | 75.66 | 73.52 | 74.12 | 649133.0 |
May 04, 2022 | 74.26 | 76.19 | 74.02 | 76.15 | 375742.0 |
May 03, 2022 | 73.76 | 74.75 | 73.76 | 74.21 | 427994.0 |
May 02, 2022 | 73.94 | 74.46 | 72.55 | 73.74 | 681608.0 |
Apr 29, 2022 | 75.73 | 75.84 | 73.91 | 74.05 | 308609.0 |
Apr 28, 2022 | 75.31 | 76.16 | 74.73 | 75.98 | 413955.0 |
Apr 27, 2022 | 74.69 | 75.69 | 74.69 | 74.97 | 344559.0 |
Apr 26, 2022 | 75.69 | 76.06 | 74.66 | 74.66 | 353139.0 |
Apr 25, 2022 | 75.66 | 76.24 | 74.61 | 76.20 | 532817.0 |
Apr 22, 2022 | 77.66 | 77.66 | 75.86 | 75.95 | 373479.0 |
Apr 21, 2022 | 78.85 | 79.09 | 77.87 | 77.99 | 469582.0 |
Apr 20, 2022 | 78.05 | 78.69 | 77.96 | 78.43 | 398562.0 |
Apr 19, 2022 | 76.93 | 77.78 | 76.89 | 77.67 | 423768.0 |
Apr 18, 2022 | 76.95 | 77.35 | 76.53 | 76.80 | 266079.0 |
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
43.11
Minimum
Mar 23 2020
84.75
Maximum
Dec 29 2021
60.47
Average
56.86
Median
Price Benchmarks
SPDR® S&P 500 ETF Trust | 389.63 |
iShares Russell 1000 ETF | 214.88 |
iShares Dow Jones US ETF | 95.48 |
iShares MSCI USA ESG Select ETF | 83.51 |
Vanguard Mega Cap ETF | 135.54 |