Dark

CAPS
FIRST TRUST CAPITAL STRENGTH UCITS ETF
stock LSE

Inactive

Aug 1, 2024

2339.25GBX+0.667%(+15.50)526

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	2,350.5000	2,350.5000	2,350.5000	2,339.2500	+0.667%	526	0.000%
2024-07-30	2,322.0000	2,392.5000	2,322.0000	2,323.7500	+1.752%	5,042	+0.667%
2024-07-17	2,270.5000	2,270.5000	2,270.5000	2,283.7500	+0.143%	5,000	+2.430%
2024-07-16	2,261.0000	2,261.0000	2,261.0000	2,280.5000	+0.418%	330	+2.576%
2024-07-01	2,279.5000	2,279.5000	2,278.0000	2,271.0000	-0.678%	627	+3.005%
2024-06-28	2,289.0000	2,289.0000	2,289.0000	2,286.5000	-0.055%	259	+2.307%
2024-06-26	2,294.5000	2,294.5000	2,294.5000	2,287.7500	+2.041%	148	+2.251%
2024-06-12	2,253.5000	2,253.5000	2,253.5000	2,242.0000	+0.809%	250	+4.338%
2024-06-03	2,229.0000	2,229.0000	2,226.0000	2,224.0000	+0.124%	5,472	+5.182%
2024-05-28	2,240.0000	2,240.0000	2,240.0000	2,221.2500	-1.888%	441	+5.312%
2024-05-21	2,272.0000	2,272.0000	2,272.0000	2,264.0000	-0.995%	147	+3.324%
2024-05-16	2,290.0000	2,303.5000	2,284.5000	2,286.7500	+1.453%	350	+2.296%
2024-04-26	2,254.0000	2,254.0000	2,254.0000	2,254.0000	+0.412%	1,975	+3.782%
2024-04-25	2,248.0000	2,248.0000	2,248.0000	2,244.7500	-1.286%	1,010	+4.210%
2024-04-22	2,265.0000	2,265.0000	2,265.0000	2,274.0000	-1.569%	192	+2.869%
2024-03-27	2,303.5000	2,303.5000	2,303.5000	2,310.2500	-0.291%	329	+1.255%
2024-03-21	2,289.0000	2,289.0000	2,289.0000	2,317.0000	+1.312%	406	+0.960%
2024-03-20	2,286.0000	2,286.0000	2,286.0000	2,287.0000	+1.397%	2,692	+2.285%
2024-03-06	2,250.0000	2,250.0000	2,250.0000	2,255.5000	+1.087%	1,494	+3.713%
2024-02-15	2,236.0000	2,236.0000	2,236.0000	2,231.2500	+0.779%	285	+4.840%
2024-02-13	2,209.5000	2,209.5000	2,209.5000	2,214.0000	-0.315%	134	+5.657%
2024-02-09	2,216.5000	2,217.0000	2,203.5000	2,221.0000	-0.314%	864	+5.324%
2024-02-07	2,224.5000	2,224.5000	2,152.0000	2,228.0000	+1.123%	2,170	+4.993%
2024-02-02	2,183.5000	2,183.5000	2,183.5000	2,203.2500	+1.183%	680	+6.173%
2024-02-01	2,182.0000	2,182.0000	2,182.0000	2,177.5000	-0.080%	1,698	+7.428%
2024-01-29	2,173.5000	2,173.5000	2,173.5000	2,179.2500	+0.542%	34	+7.342%
2024-01-22	2,173.5000	2,173.5000	2,173.5000	2,167.5000	+0.814%	117	+7.924%
2024-01-18	2,158.0000	2,158.5000	2,158.0000	2,150.0000	-0.567%	5,250	+8.802%
2024-01-16	2,157.0000	2,157.0000	2,157.0000	2,162.2500	+1.040%	14	+8.186%
2024-01-11	2,140.0000	2,140.0000	2,139.5000	2,140.0000	+0.564%	1,297	+9.311%
2023-12-27	2,139.0000	2,139.0000	2,139.0000	2,128.0000	-0.549%	250	+9.927%
2023-12-20	2,138.5000	2,138.5000	2,138.5000	2,139.7500	+0.682%	148	+9.324%
2023-12-14	2,127.0000	2,127.0000	2,127.0000	2,125.2500	+2.632%	45	+10.069%
2023-11-27	2,066.5000	2,066.5000	2,064.5000	2,070.7500	-0.791%	254	+12.966%
2023-11-23	2,076.0000	2,076.0000	2,069.0000	2,087.2500	+0.252%	566	+12.073%
2023-11-17	2,079.5000	2,079.5000	2,079.5000	2,082.0000	+0.217%	121	+12.356%
2023-11-14	2,081.0000	2,081.0000	2,081.0000	2,077.5000	+0.181%	326	+12.599%
2023-11-07	2,069.5000	2,069.5000	2,069.5000	2,073.7500	+2.218%	103	+12.803%
2023-10-31	2,028.5000	2,028.5000	2,028.5000	2,028.7500	+1.109%	986	+15.305%
2023-10-27	2,036.0000	2,036.0000	2,025.0000	2,006.5000	-2.384%	5,369	+16.584%
2023-10-25	2,048.0000	2,048.0000	2,038.0000	2,055.5000	+0.636%	43	+13.804%
2023-10-23	2,038.5000	2,038.5000	2,038.5000	2,042.5000	-2.576%	272	+14.529%
2023-10-17	2,093.0000	2,093.0000	2,093.0000	2,096.5000	+0.927%	60	+11.579%
2023-10-13	2,069.0000	2,069.0000	2,069.0000	2,077.2500	+2.139%	525	+12.613%
2023-10-06	2,037.0000	2,037.0000	2,037.0000	2,033.7500	-1.513%	958	+15.022%
2023-09-27	2,069.5000	2,069.5000	2,069.5000	2,065.0000	-0.566%	68	+13.281%
2023-09-25	2,069.0000	2,069.0000	2,069.0000	2,076.7500	-0.776%	10	+12.640%
2023-09-20	2,082.5000	2,082.5000	2,082.5000	2,093.0000	+0.468%	627	+11.765%
2023-09-14	2,086.0000	2,086.0000	2,086.0000	2,083.2500	+1.486%	2,839	+12.288%
2023-09-07	2,049.0000	2,049.0000	2,049.0000	2,052.7500	+0.024%	238	+13.957%
2023-09-05	2,074.5000	2,074.5000	2,048.0000	2,052.2500	0.000%	2,037	+13.985%
2023-09-04	2,049.5000	2,049.5000	2,049.5000	2,052.2500	-0.292%	120	+13.985%
2023-09-01	2,057.0000	2,057.0000	2,057.0000	2,058.2500	+1.304%	196	+13.652%
2023-08-24	2,030.0000	2,035.5000	2,030.0000	2,031.7500	-0.514%	5,011	+15.135%
2023-08-10	2,031.0000	2,031.0000	2,031.0000	2,042.2500	+0.542%	40	+14.543%
2023-08-03	2,028.0000	2,028.0000	2,028.0000	2,031.2500	-0.587%	5,009	+15.163%
2023-08-02	2,016.5000	2,031.5000	2,016.5000	2,043.2500	+1.063%	196	+14.487%
2023-07-20	1,993.0000	2,015.5000	1,940.2000	2,021.7500	+1.290%	6,569	+15.704%
2023-07-19	2,001.5000	2,001.5000	1,936.8000	1,996.0000	+3.003%	211	+17.197%
2023-07-13	1,949.4000	1,949.4000	1,949.4000	1,937.8000	-1.102%	1,065	+20.717%
2023-07-12	1,971.6000	1,971.6000	1,951.0000	1,959.4000	-0.709%	419	+19.386%
2023-07-10	1,952.0000	1,952.0000	1,952.0000	1,973.4000	-0.644%	441	+18.539%
2023-07-06	1,987.2000	1,987.2000	1,987.2000	1,986.2000	-0.740%	104	+17.775%
2023-06-30	2,000.0000	2,000.0000	2,000.0000	2,001.0000	+1.729%	20	+16.904%
2023-06-27	1,962.8000	1,962.8000	1,962.8000	1,967.0000	+0.470%	28	+18.925%
2023-06-26	1,954.6000	1,954.6000	1,954.6000	1,957.8000	-0.599%	64	+19.484%
2023-06-23	1,972.0000	1,972.0000	1,972.0000	1,969.6000	+0.051%	51	+18.768%
2023-06-22	1,960.0000	1,967.4000	1,960.0000	1,968.6000	+0.260%	230	+18.828%
2023-06-15	1,956.0000	1,956.0000	1,935.2000	1,963.5000	-0.229%	442	+19.137%
2023-06-14	1,960.8000	1,960.8000	1,960.8000	1,968.0000	-0.846%	52	+18.864%
2023-06-13	1,983.4000	1,983.4000	1,983.4000	1,984.8000	+0.313%	78	+17.858%
2023-06-12	1,975.8000	1,975.8000	1,975.8000	1,978.6000	-0.101%	5,000	+18.228%
2023-06-07	1,984.8000	1,984.8000	1,977.4000	1,980.6000	-0.362%	1,130	+18.108%
2023-06-06	1,989.4000	1,990.4000	1,989.4000	1,987.8000	-0.206%	5,089	+17.680%
2023-06-05	1,998.4000	1,998.4000	1,998.4000	1,991.9000	+2.718%	41	+17.438%
2023-06-01	1,943.8000	1,943.8000	1,943.8000	1,939.2000	-0.442%	1,018	+20.630%
2023-05-30	1,973.0000	1,973.0000	1,959.0000	1,947.8000	-0.307%	5,054	+20.097%
2023-05-25	1,969.6000	1,969.6000	1,969.6000	1,953.8000	-2.026%	5,000	+19.728%
2023-05-22	1,989.2000	1,989.2000	1,982.8000	1,994.2000	+0.433%	272	+17.303%
2023-05-18	1,985.6000	2,053.0000	1,985.6000	1,985.6000	+1.018%	73,104	+17.811%
2023-05-17	1,979.0000	1,979.0000	1,979.0000	1,965.6000	-0.466%	1,022	+19.009%
2023-05-15	1,977.6000	1,977.6000	1,977.6000	1,974.8000	-0.434%	84,649	+18.455%
2023-05-12	1,985.2000	1,985.2000	1,985.2000	1,983.4000	+1.859%	10,884	+17.941%
2023-05-04	1,951.2000	1,951.2000	1,951.2000	1,947.2000	-1.187%	19	+20.134%
2023-05-03	1,984.0000	1,984.0000	1,984.0000	1,970.6000	-0.223%	25	+18.708%
2023-05-02	1,980.2000	1,980.2000	1,980.2000	1,975.0000	+0.606%	664	+18.443%
2023-04-26	1,987.4000	1,987.4000	1,986.6000	1,963.1000	-2.114%	10,000	+19.161%
2023-04-24	2,005.5000	2,005.5000	2,005.5000	2,005.5000	+1.124%	272	+16.642%
2023-04-05	1,987.4000	1,993.8000	1,987.4000	1,983.2000	+1.029%	1,206	+17.953%
2023-03-28	1,940.8000	1,940.8000	1,940.4000	1,963.0000	+0.765%	10,000	+19.167%
2023-03-23	1,950.8000	1,950.8000	1,945.4000	1,948.1000	-1.492%	10,000	+20.079%
2023-03-16	1,977.2000	1,977.2000	1,977.2000	1,977.6000	+0.816%	30	+18.287%
2023-03-15	1,962.2000	1,962.2000	1,896.8000	1,961.6000	-0.929%	82	+19.252%
2023-03-14	1,984.6000	1,984.6000	1,984.6000	1,980.0000	-5.116%	2,130	+18.144%
2023-02-13	2,094.5000	2,094.5000	2,094.5000	2,086.7500	+1.954%	24	+12.100%
2023-01-30	2,046.5000	2,046.5000	2,046.5000	2,046.7500	-3.353%	5,493	+14.291%
2023-01-09	2,114.5000	2,114.5000	2,114.5000	2,117.7500	-1.351%	3,500	+10.459%
2022-11-18	2,129.5000	2,129.5000	2,129.5000	2,146.7500	+0.222%	5,000	+8.967%
2022-11-16	2,137.5000	2,137.5000	2,137.5000	2,142.0000	-1.108%	5,000	+9.209%
2022-11-01	2,171.0000	2,171.0000	2,171.0000	2,166.0000	+2.873%	46	+7.999%
2022-10-26	2,074.5000	2,074.5000	2,074.5000	2,105.5000	-0.602%	10,000	+11.102%
2022-09-08	2,094.0000	2,094.0000	2,094.0000	2,118.2500	-0.094%	4,075	+10.433%
2022-08-17	2,115.0000	2,120.0000	2,114.5000	2,120.2500	+5.080%	124	+10.329%
2022-08-02	2,002.0000	2,002.0000	2,002.0000	2,017.7500	+1.252%	16	+15.934%
2022-07-27	2,005.5000	2,005.5000	2,005.5000	1,992.8000	+1.435%	5,012	+17.385%
2022-07-19	1,958.6000	1,958.6000	1,958.6000	1,964.6000	+4.561%	3,762	+19.070%
2022-06-22	1,864.0000	1,864.0000	1,862.4000	1,878.9000	-4.104%	98	+24.501%
2022-06-08	1,967.6000	1,967.6000	1,967.6000	1,959.3000	-0.102%	720	+19.392%
2022-06-06	1,966.4000	1,966.4000	1,966.4000	1,961.3000	+0.543%	4,537	+19.270%
2022-05-18	1,962.4000	1,962.4000	1,962.4000	1,950.7000	-1.935%	4,099	+19.918%
2022-05-16	1,993.4000	1,993.4000	1,993.4000	1,989.2000	-0.336%	4,375	+17.598%
2022-05-04	1,998.4000	1,998.4000	1,998.4000	1,995.9000	+4.536%	250	+17.203%
2022-03-14	1,892.4000	1,892.4000	1,892.4000	1,909.3000	-1.936%	3,587	+22.519%
2022-02-03	1,940.4000	1,940.4000	1,940.4000	1,947.0000	0.000%	3,000	+20.146%

.dark-mode .ZRMQkt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZRMQkt{ color: #333333; background-color: white; border: 2px solid #333333; }CAPSFIRST TRUST CAPITAL STRENGTH UCITS ETFstock LSE

CAPS
FIRST TRUST CAPITAL STRENGTH UCITS ETF
stock LSE