First Trust Capital Strength ETF - FTCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	93.51	93.17	93.17	93.75	92.74	441,705
September 04, 2025	93.09	93.46	93.46	93.47	92.89	329,233
September 03, 2025	92.68	92.86	92.86	92.96	92.5	294,200
September 02, 2025	92.76	92.98	92.98	93.05	92.55	265,517
August 29, 2025	92.93	93.14	93.14	93.32	92.83	375,045
August 28, 2025	93.02	92.75	92.75	93.02	92.46	307,213
August 27, 2025	92.74	93	93	93.12	92.67	250,003
August 26, 2025	92.71	92.82	92.82	92.99	92.59	259,000
August 25, 2025	93.48	92.84	92.84	93.56	92.78	325,622
August 22, 2025	93.6	93.58	93.58	94.22	93.52	351,400
August 21, 2025	93.23	93.15	93.15	93.36	92.95	212,400
August 20, 2025	93.67	93.55	93.55	94.37	93.44	292,413
August 19, 2025	92.43	93.24	93.24	93.55	92.43	249,144
August 18, 2025	92.57	92.4	92.4	92.77	92.36	201,200
August 15, 2025	92.8	92.63	92.63	92.99	92.43	343,427
August 14, 2025	92.87	92.7	92.7	92.93	92.52	383,627
August 13, 2025	92.47	93.21	93.21	93.23	92.31	366,548
August 12, 2025	92.04	92.22	92.22	92.24	91.77	254,141
August 11, 2025	91.99	91.92	91.92	92.25	91.59	243,342
August 08, 2025	91.68	91.9	91.9	92.09	91.67	189,500
August 07, 2025	91.9	91.28	91.28	92.09	90.98	183,622
August 06, 2025	90.91	91.62	91.62	91.75	90.82	292,900
August 05, 2025	91.29	90.95	90.95	91.39	90.91	311,411
August 04, 2025	90.72	91.73	91.73	91.73	90.72	232,900
August 01, 2025	90.69	90.54	90.54	90.7	90.12	431,848
July 31, 2025	91.11	90.82	90.82	91.75	90.61	510,509
July 30, 2025	91.64	91.12	91.12	91.82	90.84	330,341
July 29, 2025	91.76	91.56	91.56	91.8	91.27	235,640
July 28, 2025	92.13	91.57	91.57	92.13	91.48	277,910
July 25, 2025	91.93	92.25	92.25	92.32	91.88	281,311
July 24, 2025	91.71	91.77	91.77	92.09	91.61	291,400
July 23, 2025	91.96	92.12	92.12	92.19	91.69	267,800
July 22, 2025	90.87	91.75	91.75	91.9	90.82	547,814
July 21, 2025	90.86	90.79	90.79	91.39	90.78	282,632
July 18, 2025	91.22	90.78	90.77	91.24	90.6	450,938
July 17, 2025	90.24	90.99	90.99	91.07	90.24	301,400
July 16, 2025	89.9	90.28	90.28	90.35	89.39	344,000
July 15, 2025	91.02	89.72	89.72	91.02	89.68	275,420
July 14, 2025	90.76	91.05	91.05	91.1	90.52	290,349
July 11, 2025	91.24	90.93	90.93	91.24	90.73	253,900
July 10, 2025	91.55	91.63	91.63	92.06	91.37	231,600
July 09, 2025	91.76	91.6	91.6	91.76	91.07	342,000
July 08, 2025	91.56	91.54	91.54	91.91	91.47	262,700
July 07, 2025	92.23	91.67	91.67	92.23	91.27	307,400
July 03, 2025	92.08	92.27	92.27	92.36	91.76	118,200
July 02, 2025	92.01	91.92	91.92	92.02	91.21	374,525
July 01, 2025	90.71	91.98	91.98	92.33	90.71	425,100
June 30, 2025	90.49	90.89	90.89	91.03	90.33	303,400
June 27, 2025	90.11	90.31	90.31	90.74	89.83	390,539
June 26, 2025	89.73	89.94	89.94	90.01	89.58	141,600
June 25, 2025	90.31	89.74	89.51	90.31	89.68	199,500
June 24, 2025	90.2	90.49	90.25	90.61	89.85	201,112
June 23, 2025	89.08	89.89	89.66	89.93	88.81	231,427
June 20, 2025	89.18	88.94	88.71	89.37	88.7	335,634
June 18, 2025	89.32	88.94	88.71	89.59	88.84	204,900
June 17, 2025	89.82	89.3	89.07	89.95	89.16	283,702
June 16, 2025	90.33	90.17	90.17	90.69	89.98	274,700
June 13, 2025	90.45	89.99	89.99	90.8	89.74	173,916
June 12, 2025	90.5	91.1	91.1	91.1	90.36	228,300
June 11, 2025	91.2	90.69	90.69	91.23	90.45	226,100

First Trust Capital Strength ETF (FTCS) NASDAQ