MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTCS — First Trust Capital Strength ETF
NasdaqFirst Trust Capital Strength ETF
$93.69
-0.18(-0.19%)
- O
- 93.96
- H
- 94.06
- L
- 93.45
- V
- 530.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$93.69
Period Return+8.36%
Period High$102.93
Period Low$85.24
Avg Daily Volume436.9K
Total Trading Days365
FTCS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $93.96 | $94.06 | $93.45 | $93.69 | $-0.18 | -0.19% | 530,945 | $93.71 | $93.45 $94.06 |
| Oct 1, 2026 | $93.68 | $94.18 | $93.54 | $93.87 | +$0.02 | +0.02% | 591,563 | $93.78 | $93.54 $94.18 |
| Sep 30, 2026 | $94.83 | $94.90 | $93.83 | $93.85 | $-0.98 | -1.03% | 297,321 | $94.48 | $93.83 $94.90 |
| Sep 29, 2026 | $94.66 | $94.93 | $94.16 | $94.83 | $-0.15 | -0.16% | 649,964 | $94.54 | $94.16 $94.93 |
| Sep 28, 2026 | $95.24 | $95.30 | $94.68 | $94.98 | $-0.22 | -0.23% | 318,938 | $95.01 | $94.68 $95.30 |
| Sep 25, 2026 | $94.94 | $95.32 | $94.63 | $95.20 | +$0.33 | +0.35% | 365,714 | $95.08 | $94.63 $95.32 |
| Sep 24, 2026 | $95.48 | $95.76 | $94.84 | $94.87 | $-0.77 | -0.81% | 333,863 | $95.15 | $94.84 $95.76 |
| Sep 23, 2026 | $95.88 | $96.43 | $95.56 | $95.64 | $-0.48 | -0.50% | 376,547 | $95.90 | $95.56 $96.43 |
| Sep 22, 2026 | $96.86 | $96.87 | $95.82 | $96.12 | $-0.32 | -0.33% | 305,067 | $96.17 | $95.82 $96.87 |
| Sep 21, 2026 | $96.50 | $96.70 | $96.12 | $96.44 | $-0.08 | -0.08% | 310,870 | $96.45 | $96.12 $96.70 |
| Sep 18, 2026 | $96.36 | $96.81 | $96.24 | $96.52 | $-0.30 | -0.31% | 323,078 | $96.48 | $96.24 $96.81 |
| Sep 17, 2026 | $97.37 | $97.37 | $96.37 | $96.82 | $-0.02 | -0.02% | 206,180 | $96.76 | $96.37 $97.37 |
| Sep 16, 2026 | $97.46 | $97.55 | $96.49 | $96.84 | $-0.91 | -0.93% | 221,951 | $97.24 | $96.49 $97.55 |
| Sep 15, 2026 | $97.92 | $97.99 | $97.34 | $97.75 | $-0.25 | -0.26% | 238,196 | $97.69 | $97.34 $97.99 |
| Sep 14, 2026 | $97.65 | $98.28 | $97.65 | $98.00 | +$0.89 | +0.92% | 321,287 | $97.92 | $97.65 $98.28 |
| Sep 11, 2026 | $97.30 | $97.46 | $96.74 | $97.11 | +$0.32 | +0.33% | 306,445 | $97.01 | $96.74 $97.46 |
| Sep 10, 2026 | $97.00 | $97.29 | $96.74 | $96.79 | $-0.23 | -0.24% | 301,895 | $96.94 | $96.74 $97.29 |
| Sep 9, 2026 | $97.63 | $97.63 | $96.96 | $97.02 | $-0.95 | -0.97% | 259,684 | $97.18 | $96.96 $97.63 |
| Sep 8, 2026 | $98.87 | $98.87 | $97.94 | $97.97 | $-1.59 | -1.60% | 339,788 | $98.30 | $97.94 $98.87 |
| Sep 4, 2026 | $99.95 | $100.03 | $99.54 | $99.56 | $-1.03 | -1.02% | 292,897 | $99.82 | $99.54 $100.03 |
| Sep 3, 2026 | $100.55 | $100.94 | $100.00 | $100.59 | +$0.62 | +0.62% | 277,634 | $100.49 | $100.00 $100.94 |
| Sep 2, 2026 | $100.06 | $100.25 | $99.85 | $99.97 | +$0.04 | +0.04% | 320,865 | $100.03 | $99.85 $100.25 |
| Sep 1, 2026 | $100.70 | $101.06 | $99.82 | $99.93 | $-0.69 | -0.69% | 500,803 | $100.16 | $99.82 $101.06 |
| Aug 31, 2026 | $101.02 | $101.02 | $100.61 | $100.62 | $-0.68 | -0.67% | 308,155 | $100.76 | $100.61 $101.02 |
| Aug 28, 2026 | $101.27 | $101.42 | $101.04 | $101.30 | +$0.30 | +0.30% | 259,373 | $101.25 | $101.04 $101.42 |
| Aug 27, 2026 | $100.91 | $101.40 | $100.76 | $101.00 | $-0.77 | -0.76% | 338,724 | $101.09 | $100.76 $101.40 |
| Aug 26, 2026 | $101.88 | $102.16 | $101.71 | $101.77 | $-0.19 | -0.19% | 200,623 | $101.93 | $101.71 $102.16 |
| Aug 25, 2026 | $101.91 | $102.16 | $101.61 | $101.96 | $-0.32 | -0.31% | 403,513 | $101.97 | $101.61 $102.16 |
| Aug 24, 2026 | $101.66 | $102.55 | $101.66 | $102.28 | +$0.76 | +0.75% | 212,061 | $102.19 | $101.66 $102.55 |
| Aug 21, 2026 | $100.99 | $101.80 | $100.99 | $101.52 | +$0.72 | +0.71% | 219,000 | $101.51 | $100.99 $101.80 |