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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	93.04	93.64	93.64	93.68	93.01	445,812
September 29, 2025	93.19	93.23	93.23	93.27	92.87	231,423
September 26, 2025	92.03	92.86	92.86	92.89	92.03	344,600
September 25, 2025	92.31	91.9	91.9	92.63	91.72	388,749
September 24, 2025	92.46	92.54	92.29	92.73	92.44	330,300
September 23, 2025	92.27	92.4	92.15	92.62	92.04	358,428
September 22, 2025	92.21	92.44	92.18	92.54	92.13	482,400
September 19, 2025	92.76	92.49	92.24	92.76	92.26	348,834
September 18, 2025	92.68	92.56	92.31	92.94	92.45	353,200
September 17, 2025	92.43	92.71	92.46	93.31	92.43	419,200
September 16, 2025	92.69	92.3	92.3	92.76	92.25	254,273
September 15, 2025	93.33	92.64	92.64	93.33	92.57	345,500
September 12, 2025	93.46	93.18	93.18	93.65	93.1	271,400
September 11, 2025	92.56	93.74	93.74	93.81	92.56	371,400
September 10, 2025	92.53	92.39	92.39	92.78	92.07	400,200
September 09, 2025	93.19	92.86	92.86	93.19	92.67	464,000
September 08, 2025	93.15	93.36	93.36	93.39	92.59	360,235
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

First Trust Capital Strength ETF (FTCS) NASDAQ