First Trust Capital Strength UCITS ETF (FTCS.L) LSE

32.36

+0.215(+0.67%)

Updated at October 20 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202531.6432.1532.1532.1531.64450
October 16, 202532.132.132.132.132.10
October 15, 202532.4232.4232.4232.4232.420
October 14, 202532.0332.2332.2332.2331.93451
October 13, 202532.4532.1132.1132.4531.8811,981
October 10, 202532.2832.2832.2832.2832.280
October 09, 202532.4932.4932.4932.4932.49222
October 08, 202532.5732.5732.5732.5732.570
October 07, 202532.4932.5332.5332.4932.490
October 06, 202532.3532.5632.5632.5632.35304
October 03, 202532.5432.5232.5232.5432.520
October 02, 202532.3432.3432.3432.3432.34196
October 01, 202532.3732.3732.3732.3732.370
September 30, 202532.3632.3632.3632.3632.360
September 29, 202532.3732.3132.3132.3932.31450
September 26, 202532.0132.132.132.132.014
September 25, 202531.8931.8931.8931.8931.890
September 24, 202532.0332.0332.0332.0332.030
September 23, 202531.9231.9231.9231.9231.920
September 22, 202531.9831.9831.9831.9831.980
September 19, 20253231.9731.9732.0331.973,610
September 18, 202532.2232.0932.0932.2232.09300
September 17, 202532.1932.1932.1932.1932.190
September 16, 202532.0831.9731.9732.0831.972
September 15, 202532.1932.1932.1932.1932.190
September 12, 202532.2932.2932.2932.2932.290
September 11, 202532.3132.3132.3132.3132.310
September 10, 202531.9331.9331.9331.9331.930
September 09, 202532.2732.1432.1432.2732.144,771
September 08, 202532.2732.2732.2732.2732.270
September 05, 202532.2632.2632.2632.2632.260
September 04, 202532.332.332.332.332.30
September 03, 202532.2232.1132.1132.2232.11154
September 02, 202532.0932.1232.1232.1232.096
September 01, 202532.2832.2832.2832.2832.280
August 29, 202532.1532.1532.1532.1532.150
August 28, 202532.0332.0332.0332.0332.030
August 27, 202532.132.1832.1832.2332.120,667
August 26, 202531.9432.1132.1132.1131.94300
August 22, 202532.5132.5132.5132.5132.510
August 21, 202532.3132.3132.3132.3132.310
August 20, 202532.7132.532.532.7132.541
August 19, 202532.2632.2632.2632.2632.260
August 18, 202532.232.0932.0932.232.094
August 15, 202532.1232.0232.0232.1232.02300
August 14, 202532.0232.132.132.1932.02328
August 13, 202531.9632.1132.1132.1131.96300
August 12, 202531.8731.8731.8731.8731.870
August 11, 202531.9931.7431.7431.9931.7410
August 08, 202531.7931.7731.7731.7931.772
August 07, 202531.8731.5731.5731.8731.57630
August 06, 202531.6231.6831.6831.6831.62150
August 05, 202531.5631.5631.5631.5631.560
August 04, 202531.6531.6531.6531.6531.650
August 01, 202531.2831.2831.2831.2831.280
July 31, 202531.6531.631.631.6531.6300
July 30, 202531.7231.7231.7231.7231.720
July 29, 202531.6931.7831.7831.7831.65457
July 28, 202531.7531.8131.8131.8131.732,542
July 25, 202531.8531.8531.8531.8531.850