Dark

FTCS
FIRST TRUST CAPITAL STRENGTH UCITS ETF
stock LSE

Inactive

Aug 2, 2024

29.61USD-0.870%(-0.26)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	29.7900	29.7900	29.7900	29.6100	-0.870%	250	0.000%
2024-08-01	30.1300	30.1300	30.1300	29.8700	-0.566%	3,541	-0.870%
2024-07-31	30.0700	30.1000	30.0700	30.0400	+0.772%	5,947	-1.431%
2024-07-30	29.7900	29.8400	29.7900	29.8100	+1.706%	6,247	-0.671%
2024-07-19	29.4800	29.4800	29.4800	29.3100	-1.545%	3,099	+1.024%
2024-07-18	29.8600	29.8600	29.8600	29.7700	+0.236%	4,500	-0.537%
2024-07-17	29.6600	29.6600	29.6600	29.7000	+0.508%	12,544	-0.303%
2024-07-16	29.6100	29.6100	29.6100	29.5500	+2.711%	108	+0.203%
2024-07-08	28.8200	28.8200	28.8200	28.7700	+0.244%	2,346	+2.920%
2024-07-01	28.8900	28.8900	28.8900	28.7000	-0.658%	250	+3.171%
2024-06-28	29.0200	29.0200	29.0200	28.8900	-0.242%	70	+2.492%
2024-06-18	28.9100	28.9100	28.9100	28.9600	+0.625%	738	+2.244%
2024-06-12	29.3100	29.3100	28.7700	28.7800	+0.665%	10,100	+2.884%
2024-06-10	28.5900	28.5900	28.5900	28.5900	+0.527%	354	+3.568%
2024-06-03	28.4600	28.4600	28.4600	28.4400	+0.815%	6,500	+4.114%
2024-05-30	27.9800	28.2300	27.9800	28.2100	-0.459%	1,244	+4.963%
2024-05-28	28.5500	28.6100	28.3400	28.3400	-1.289%	9,300	+4.481%
2024-05-24	28.7000	28.7000	28.7000	28.7100	-0.313%	17	+3.135%
2024-05-21	28.8400	28.8400	28.8400	28.8000	-0.621%	1,410	+2.813%
2024-05-16	29.0100	29.0200	28.9400	28.9800	+1.899%	2,263	+2.174%
2024-05-08	28.4100	28.4100	28.4100	28.4400	-0.035%	498	+4.114%
2024-05-07	28.4500	28.4900	28.4500	28.4500	+1.862%	11,116	+4.077%
2024-05-01	27.9800	27.9800	27.9800	27.9300	-0.250%	88	+6.015%
2024-04-30	28.0300	28.0300	28.0300	28.0000	-0.709%	25	+5.750%
2024-04-26	28.2700	28.2700	27.9300	28.2000	+0.392%	41,083	+5.000%
2024-04-24	28.0400	28.0400	28.0400	28.0900	+0.214%	3,003	+5.411%
2024-04-22	28.0000	28.0000	28.0000	28.0300	+0.358%	270	+5.637%
2024-04-19	27.9900	27.9900	27.9800	27.9300	-0.250%	919	+6.015%
2024-04-18	28.0200	28.0200	28.0000	28.0000	-0.080%	1,173	+5.750%
2024-04-16	27.9500	27.9500	27.9500	28.0225	-3.053%	214	+5.665%
2024-04-04	28.9050	28.9050	28.9050	28.9050	+0.295%	491	+2.439%
2024-04-02	28.8200	28.8200	28.8200	28.8200	-1.174%	771	+2.741%
2024-03-27	29.0150	29.0150	29.0150	29.1625	+0.465%	988	+1.535%
2024-03-25	29.1050	29.1050	29.1050	29.0275	-0.591%	11,777	+2.007%
2024-03-22	29.2900	29.4650	29.2900	29.2000	+29.461%	248	+1.404%
2024-03-06	22.5000	22.5000	22.5000	22.5550	-21.136%	1,494	+31.279%
2024-02-29	28.3950	28.3950	28.3950	28.6000	+1.924%	154	+3.531%
2024-02-15	28.1450	28.2850	28.1300	28.0600	+26.739%	1,110	+5.524%
2024-02-13	22.0950	22.0950	22.0950	22.1400	-0.315%	134	+33.740%
2024-02-09	22.1650	22.1700	22.0350	22.2100	-21.010%	864	+33.318%
2024-02-07	28.0950	28.1900	27.3600	28.1175	+27.618%	4,892	+5.308%
2024-02-02	21.8350	21.8350	21.8350	22.0325	+1.183%	680	+34.392%
2024-02-01	21.8200	21.8200	21.8200	21.7750	-0.080%	1,698	+35.982%
2024-01-29	21.7350	21.7350	21.7350	21.7925	-20.740%	34	+35.872%
2024-01-23	27.4500	27.4950	27.4500	27.4950	+26.851%	10,131	+7.692%
2024-01-22	21.7350	21.7350	21.7350	21.6750	+0.814%	117	+36.609%
2024-01-18	21.5800	21.5850	21.5800	21.5000	-21.526%	5,250	+37.721%
2024-01-16	27.2900	27.2900	27.2900	27.3975	+28.026%	154	+8.076%
2024-01-11	21.4000	21.4000	21.3950	21.4000	-21.417%	1,297	+38.364%
2023-12-27	27.2200	27.2200	27.2200	27.2325	+27.270%	400	+8.730%
2023-12-20	21.3850	21.3850	21.3850	21.3975	+0.682%	148	+38.381%
2023-12-14	21.2700	21.2700	21.2700	21.2525	-19.650%	45	+39.325%
2023-12-07	26.4550	26.4550	26.4550	26.4500	+1.302%	635	+11.947%
2023-11-27	26.0600	26.0600	26.0600	26.1100	-0.172%	100	+13.405%
2023-11-23	26.0600	26.0600	26.0600	26.1550	+25.624%	132	+13.210%
2023-11-17	20.7950	20.7950	20.7950	20.8200	-19.458%	121	+42.219%
2023-11-15	25.8500	25.8500	25.8500	25.8500	-0.260%	554	+14.545%
2023-11-14	25.8600	25.8600	25.8600	25.9175	+1.857%	708	+14.247%
2023-11-08	25.4450	25.4450	25.4450	25.4450	+1.012%	410	+16.369%
2023-11-02	24.9350	24.9350	24.9350	25.1900	+2.367%	575	+17.547%
2023-10-31	24.6000	24.9050	24.6000	24.6075	-0.726%	3,904	+20.329%
2023-10-26	24.6800	24.6800	24.6800	24.7875	+21.359%	1,458	+19.455%
2023-10-23	20.3850	20.3850	20.3850	20.4250	-19.878%	272	+44.969%
2023-10-18	25.4950	25.4950	25.4950	25.4925	+21.596%	664	+16.152%
2023-10-17	20.9300	20.9300	20.9300	20.9650	+0.927%	60	+41.235%
2023-10-13	20.6900	20.6900	20.6900	20.7725	-18.090%	525	+42.544%
2023-10-12	25.4850	25.4850	25.4850	25.3600	+2.434%	1,025	+16.759%
2023-10-03	24.9300	24.9300	24.9300	24.7575	-1.296%	306	+19.600%
2023-09-27	25.0450	25.0450	25.0450	25.0825	-3.343%	292	+18.050%
2023-09-20	25.7900	25.7900	25.7900	25.9500	+24.565%	600	+14.104%
2023-09-14	20.8600	20.8600	20.8600	20.8325	-18.987%	2,839	+42.134%
2023-09-08	25.7550	25.7550	25.7550	25.7150	-0.252%	1,400	+15.147%
2023-09-05	25.7800	25.7800	25.7500	25.7800	+25.252%	1,895	+14.856%
2023-09-01	20.5700	20.5700	20.5700	20.5825	-19.197%	196	+43.860%
2023-08-22	25.5500	25.5500	25.5500	25.4725	+24.728%	1,100	+16.243%
2023-08-10	20.3100	20.3100	20.3100	20.4225	-21.050%	40	+44.987%
2023-08-09	25.9100	25.9100	25.8700	25.8675	-0.567%	5,305	+14.468%
2023-07-20	25.8200	26.0150	25.1950	26.0150	+1.206%	1,603	+13.819%
2023-07-19	25.8000	25.8000	25.7050	25.7050	+32.650%	630	+15.192%
2023-07-13	19.4940	19.4940	19.4940	19.3780	-23.993%	1,065	+52.802%
2023-07-12	25.4800	25.4800	25.4800	25.4950	+30.223%	40	+16.140%
2023-06-26	19.5460	19.5460	19.5460	19.5780	-0.549%	64	+51.241%
2023-06-22	19.6000	19.6740	19.6000	19.6860	-21.177%	230	+50.411%
2023-06-20	24.9750	24.9750	24.9750	24.9750	-1.050%	9,744	+18.559%
2023-06-16	25.2300	25.2750	25.2200	25.2400	+0.658%	13,067	+17.314%
2023-06-15	24.7550	25.0750	24.7550	25.0750	+27.414%	571	+18.086%
2023-06-14	19.6080	19.6080	19.6080	19.6800	-21.366%	52	+50.457%
2023-06-13	25.0600	25.0600	24.9200	25.0275	-3.925%	580	+18.310%
2023-06-12	26.0500	26.0500	26.0500	26.0500	+5.338%	400	+13.666%
2023-06-08	24.7350	24.8100	24.7350	24.7300	-0.443%	688	+19.733%
2023-06-05	24.8400	24.8400	24.8400	24.8400	+2.212%	1,214	+19.203%
2023-06-01	24.1650	24.1650	24.1650	24.3025	+1.102%	3,342	+21.839%
2023-05-31	24.0900	24.0900	24.0900	24.0375	+23.408%	1,607	+23.183%
2023-05-30	19.7300	19.7300	19.5900	19.4780	-19.637%	5,054	+52.018%
2023-05-26	24.3000	24.3000	24.2800	24.2375	+0.612%	5,447	+22.166%
2023-05-25	24.2950	24.2950	24.1950	24.0900	+20.800%	10,000	+22.914%
2023-05-22	19.8920	19.8920	19.8280	19.9420	-19.083%	272	+48.481%
2023-05-18	24.7100	24.7100	24.7100	24.6450	+0.489%	2,346	+20.146%
2023-05-17	24.5450	24.5450	24.5450	24.5250	-0.779%	565	+20.734%
2023-05-15	24.8750	24.8750	24.8750	24.7175	-0.051%	800	+19.794%
2023-05-12	24.7550	24.7550	24.7550	24.7300	+25.495%	1,000	+19.733%
2023-05-03	19.8400	19.8400	19.8400	19.7060	-19.518%	25	+50.259%
2023-04-26	24.7600	24.7600	24.7600	24.4850	-1.942%	5,091	+20.931%
2023-04-14	25.1250	25.1250	25.1250	24.9700	+0.060%	640	+18.582%
2023-04-13	25.0000	25.0000	24.9550	24.9550	+0.940%	1,416	+18.654%
2023-04-05	24.7850	24.8150	24.7850	24.7225	+0.111%	6,600	+19.769%
2023-04-04	24.6950	24.6950	24.6950	24.6950	-4.542%	22,068	+19.903%
2023-04-03	25.8700	25.8700	25.8700	25.8700	+5.840%	810	+14.457%
2023-03-30	24.5250	24.5250	24.4500	24.4425	+24.516%	12,000	+21.141%
2023-03-28	19.4080	19.4080	19.4040	19.6300	+0.765%	10,000	+50.841%
2023-03-23	19.5080	19.5080	19.4540	19.4810	-17.453%	10,000	+51.994%
2023-03-15	23.1450	23.5850	23.1450	23.6000	-1.902%	44	+25.466%
2023-03-14	24.1300	24.1450	24.1300	24.0575	-1.986%	25,984	+23.080%
2023-03-02	24.5150	24.5150	24.5000	24.5450	-1.455%	22,887	+20.636%
2023-02-21	24.9650	24.9650	24.9650	24.9075	-0.856%	5	+18.880%
2023-02-16	25.2000	25.2000	25.2000	25.1225	+20.391%	579	+17.862%
2023-02-13	20.9450	20.9450	20.9450	20.8675	+1.954%	24	+41.895%
2023-01-30	20.4650	20.4650	20.4650	20.4675	-19.244%	5,493	+44.668%
2023-01-26	25.6950	25.6950	25.6950	25.3450	+1.026%	456	+16.828%
2023-01-19	25.1000	25.1000	25.1000	25.0875	-2.648%	4,943	+18.027%
2023-01-17	25.7850	25.8050	25.7850	25.7700	+0.087%	1,316	+14.901%
2023-01-11	25.6950	25.8050	25.6950	25.7475	-0.358%	10,849	+15.001%
2023-01-09	25.6950	25.6950	25.5600	25.8400	+3.010%	24,404	+14.590%
2023-01-05	25.0950	25.1550	25.0950	25.0850	-1.240%	474	+18.039%
2022-12-29	25.4500	25.4500	25.4500	25.4000	+0.734%	2,488	+16.575%
2022-12-16	25.3450	25.3450	25.3450	25.2150	-2.757%	520	+17.430%
2022-12-12	25.7800	25.9300	25.7800	25.9300	-0.480%	1,347	+14.192%
2022-12-08	26.0200	26.0200	26.0200	26.0550	+0.715%	370	+13.644%
2022-12-07	25.8300	25.8300	25.8300	25.8700	-1.943%	1,260	+14.457%
2022-12-02	26.4200	26.4200	26.4200	26.3825	+2.946%	650	+12.233%
2022-11-29	26.0850	26.0850	26.0400	25.6275	-1.942%	55	+15.540%
2022-11-25	26.1650	26.1650	26.1650	26.1350	+21.742%	1,200	+13.296%
2022-11-18	21.2950	21.2950	21.2950	21.4675	-14.896%	5,000	+37.929%
2022-11-17	25.2250	25.2250	25.2250	25.2250	-0.913%	196	+17.384%
2022-11-16	25.4250	25.4250	25.4250	25.4575	+0.029%	2,435	+16.311%
2022-11-14	25.4900	25.4900	25.4450	25.4500	+2.766%	1,800	+16.346%
2022-11-02	24.9450	24.9450	24.8300	24.7650	-0.171%	2,750	+19.564%
2022-11-01	24.7300	24.8500	24.7300	24.8075	+1.214%	4,558	+19.359%
2022-10-27	24.3800	24.3800	24.3350	24.5100	+16.409%	1,770	+20.808%
2022-10-26	20.7450	20.7450	20.7450	21.0550	-12.544%	10,000	+40.632%
2022-10-25	24.0750	24.0750	24.0750	24.0750	+5.581%	209	+22.991%
2022-10-11	22.5650	22.5650	22.5650	22.8025	-2.345%	273	+29.854%
2022-10-06	23.2950	23.3500	23.2950	23.3500	+3.422%	1,175	+26.809%
2022-09-29	22.7100	22.7100	22.7100	22.5775	-1.965%	200	+31.148%
2022-09-28	23.0300	23.0300	23.0300	23.0300	+1.745%	441	+28.571%
2022-09-27	22.7550	22.7550	22.7550	22.6350	-4.130%	609	+30.815%
2022-09-21	23.6100	23.6100	23.6100	23.6100	-3.019%	945	+25.413%
2022-09-08	24.1050	24.1550	24.0350	24.3450	+2.225%	11,246	+21.627%
2022-09-05	23.7950	24.4600	23.7900	23.8150	-0.314%	1,906	+24.333%
2022-09-01	23.8900	23.8900	23.8900	23.8900	-4.162%	2,358	+23.943%
2022-08-25	25.0450	25.0750	25.0400	24.9275	+0.322%	7,074	+18.784%
2022-08-08	24.9150	24.9150	24.9150	24.8475	+0.852%	2,009	+19.167%
2022-08-03	24.5050	24.6050	24.5050	24.6375	+22.104%	1,420	+20.183%
2022-08-02	20.0200	20.0200	20.0200	20.1775	-15.927%	16	+46.748%
2022-07-27	24.1600	24.1600	24.1600	24.0000	+0.115%	5,000	+23.375%
2022-07-26	23.9650	23.9650	23.9650	23.9725	-0.322%	85	+23.517%
2022-07-25	23.9150	24.1000	23.9150	24.0500	+0.775%	314	+23.119%
2022-07-21	23.8700	23.8700	23.8700	23.8650	+1.027%	2,102	+24.073%
2022-07-19	24.1100	24.1100	23.4950	23.6225	-0.401%	8,022	+25.347%
2022-07-11	23.6900	23.6900	23.6900	23.7175	-0.545%	1,329	+24.845%
2022-07-08	23.6600	23.7350	23.6600	23.8475	-0.428%	284	+24.164%
2022-06-27	23.9000	23.9500	23.9000	23.9500	+3.188%	4,129	+23.633%
2022-06-23	23.2100	23.2100	23.2100	23.2100	+23.530%	432	+27.574%
2022-06-22	18.6400	18.6400	18.6240	18.7890	-16.743%	98	+57.592%
2022-06-17	22.6700	22.6700	22.6700	22.5675	+0.267%	330	+31.206%
2022-06-16	22.5800	22.5800	22.5800	22.5075	-1.348%	26	+31.556%
2022-06-14	22.7850	22.7850	22.7850	22.8150	+16.445%	477	+29.783%
2022-06-08	19.6760	19.6760	19.6760	19.5930	-20.045%	720	+51.125%
2022-06-07	24.3300	24.5000	24.3300	24.5050	-0.102%	973	+20.832%
2022-06-06	24.7050	24.7050	24.5300	24.5300	-2.494%	4,697	+20.709%
2022-05-30	25.1450	25.1450	25.1450	25.1575	+2.684%	1,000	+17.698%
2022-05-26	24.1950	24.1950	24.1950	24.5000	+2.489%	223	+20.857%
2022-05-24	23.8000	23.8000	23.8000	23.9050	+22.546%	320	+23.865%
2022-05-18	19.6240	19.6240	19.6240	19.5070	-1.935%	4,099	+51.792%
2022-05-16	19.9340	19.9340	19.9340	19.8920	-18.425%	4,375	+48.854%
2022-05-13	24.3350	24.3350	24.3350	24.3850	-0.174%	5,000	+21.427%
2022-05-11	24.5500	24.5500	24.5500	24.4275	-0.051%	884	+21.216%
2022-05-09	24.3850	24.4400	24.3850	24.4400	-2.064%	1,144	+21.154%
2022-05-04	24.9700	24.9700	24.9700	24.9550	-0.834%	73	+18.654%
2022-04-29	25.1550	25.1550	25.1550	25.1650	+0.080%	10	+17.663%
2022-04-28	25.2450	25.2450	24.9950	25.1450	-4.191%	108	+17.757%
2022-04-20	25.9600	26.2450	25.9600	26.2450	-0.662%	983	+12.821%
2022-04-05	26.4200	26.4200	26.4200	26.4200	+0.994%	24	+12.074%
2022-04-01	26.1300	26.1400	26.1300	26.1600	-0.778%	5,952	+13.188%
2022-03-29	26.4600	26.4600	26.3950	26.3650	+2.408%	2,944	+12.308%
2022-03-23	25.8100	25.8100	25.8100	25.7450	+0.547%	5,301	+15.013%
2022-03-17	25.4550	25.4550	25.4550	25.6050	+34.107%	610	+15.641%
2022-03-14	18.9240	18.9240	18.9240	19.0930	-23.597%	3,587	+55.083%
2022-03-11	25.1900	25.1900	25.1900	24.9900	+0.120%	127	+18.487%
2022-03-09	25.0800	25.0800	25.0800	24.9600	+0.961%	862	+18.630%
2022-03-08	24.9000	24.9000	24.9000	24.7225	-2.992%	1,106	+19.769%
2022-03-03	25.4700	25.4700	25.4700	25.4850	+0.552%	1,091	+16.186%
2022-02-28	25.3650	25.3650	25.3650	25.3450	+4.365%	2	+16.828%
2022-02-24	23.8600	24.2300	23.8600	24.2850	+24.730%	414	+21.927%
2022-02-03	19.4040	19.4040	19.4040	19.4700	-26.445%	3,000	+52.080%
2022-02-02	26.3350	26.4700	26.3350	26.4700	+1.301%	8,813	+11.862%
2022-02-01	26.0550	26.1550	26.0550	26.1300	+0.173%	2,019	+13.318%
2022-01-31	25.8800	26.0850	25.8600	26.0850	+0.491%	5,064	+13.514%
2022-01-26	26.1100	26.1100	26.1100	25.9575	-1.171%	281	+14.071%
2022-01-24	26.3700	26.3700	26.3650	26.2650	-2.224%	760	+12.736%
2022-01-20	26.6950	26.6950	26.6950	26.8625	+1.025%	130	+10.228%
2022-01-18	26.7800	26.7800	26.5900	26.5900	-1.400%	1,887	+11.358%
2022-01-14	27.3200	27.3250	27.2950	26.9675	-0.323%	2,220	+9.799%
2022-01-10	27.4200	27.4200	27.0550	27.0550	-2.276%	726	+9.444%
2022-01-06	27.6850	27.6850	27.6850	27.6850	-0.243%	538	+6.953%
2021-12-24	27.9300	27.9300	27.9300	27.7525	+0.036%	118	+6.693%
2021-12-16	27.6600	27.6600	27.6600	27.7425	+2.211%	1,473	+6.732%
2021-12-14	27.3600	27.3600	27.3600	27.1425	-0.976%	2,362	+9.091%
2021-12-13	27.4100	27.4100	27.4100	27.4100	+0.707%	2,666	+8.026%
2021-12-10	26.8250	27.3100	26.8250	27.2175	+2.341%	2,780	+8.790%
2021-12-01	26.5950	26.5950	26.5950	26.5950	+0.796%	400	+11.337%
2021-11-30	26.3850	26.3850	26.3850	26.3850	-2.395%	229	+12.223%
2021-11-10	27.5500	27.5500	27.0400	27.0325	+1.913%	484	+9.535%
2021-10-27	26.5600	26.6350	26.5300	26.5250	-0.169%	2,398	+11.631%
2021-10-25	26.5600	26.5950	26.5600	26.5700	+3.084%	2,812	+11.441%
2021-10-14	25.6900	25.6900	25.6900	25.7750	+1.277%	16	+14.879%
2021-10-12	25.4250	25.4250	25.4250	25.4500	-0.469%	17	+16.346%
2021-10-11	25.6450	25.6450	25.5450	25.5700	-0.059%	3,113	+15.800%
2021-10-07	25.6900	25.6900	25.6900	25.5850	+2.442%	85	+15.732%
2021-10-01	24.8100	24.9650	24.8100	24.9750	-3.534%	682	+18.559%
2021-09-23	25.8200	25.8850	25.8200	25.8900	+0.867%	1,953	+14.368%
2021-09-22	25.5400	25.5400	25.5400	25.6675	-2.525%	2,292	+15.360%
2021-09-08	26.2550	26.2550	26.2550	26.3325	-0.057%	142	+12.447%
2021-08-25	26.3700	26.3700	26.3700	26.3475	-0.028%	17	+12.383%
2021-08-24	26.5150	26.5200	26.3550	26.3550	-0.500%	3,761	+12.351%
2021-08-23	26.4850	26.4850	26.4850	26.4875	+0.550%	5,000	+11.789%
2021-08-20	26.3450	26.3450	26.3450	26.3425	+0.009%	5,000	+12.404%
2021-08-18	26.4300	26.4450	26.3400	26.3400	+0.295%	2,639	+12.415%
2021-08-11	26.3100	26.3100	26.3100	26.2625	+1.302%	3,820	+12.746%
2021-08-05	25.9250	25.9250	25.9250	25.9250	-0.346%	2,310	+14.214%
2021-08-04	26.0150	26.0150	26.0150	26.0150	-0.086%	1,910	+13.819%
2021-08-03	26.0250	26.0750	25.9500	26.0375	+0.960%	2,349	+13.721%
2021-07-28	25.8800	25.8800	25.8800	25.7900	+0.253%	1,351	+14.812%
2021-07-22	25.7500	25.7500	25.7500	25.7250	+0.596%	1,930	+15.102%
2021-07-15	25.5750	25.5750	25.5750	25.5725	+0.719%	1,261	+15.788%
2021-07-02	25.2450	25.2450	25.2450	25.3900	+0.574%	1,650	+16.621%
2021-07-01	25.0700	25.3000	25.0700	25.2450	+0.919%	1,193	+17.291%
2021-06-25	24.8950	25.0400	24.8950	25.0150	+0.826%	5,750	+18.369%
2021-06-24	24.8700	24.8700	24.8700	24.8100	-0.121%	3,185	+19.347%
2021-06-22	24.7100	24.9500	24.7100	24.8400	+0.445%	515	+19.203%
2021-06-21	24.2350	24.7300	24.2350	24.7300	+0.203%	1,600	+19.733%
2021-06-17	25.0000	25.0000	24.5450	24.6800	-1.349%	63,288	+19.976%
2021-06-16	25.1200	25.1200	25.0200	25.0175	+0.694%	2,344	+18.357%
2021-06-14	24.7900	24.7900	24.7900	24.8450	-0.421%	625	+19.179%
2021-06-07	25.0750	25.1300	25.0000	24.9500	+0.140%	3,820	+18.677%
2021-06-01	25.0900	25.0900	25.0900	24.9150	-0.100%	400	+18.844%
2021-05-27	25.0000	25.0100	25.0000	24.9400	+0.261%	1,000	+18.725%
2021-05-26	24.8750	24.8750	24.8750	24.8750	-0.181%	736	+19.035%
2021-05-25	24.9200	24.9200	24.9200	24.9200	-0.420%	1,200	+18.820%
2021-05-24	25.0000	25.0250	24.9950	25.0250	+0.341%	3,416	+18.322%
2021-05-21	24.9300	24.9300	24.9300	24.9400	+0.352%	282	+18.725%
2021-05-20	24.6650	24.7500	24.6650	24.8525	+0.475%	3,050	+19.143%
2021-05-13	24.8050	24.8050	24.7750	24.7350	-0.101%	10,317	+19.709%
2021-05-12	24.9350	24.9350	24.7600	24.7600	-1.237%	1,597	+19.588%
2021-05-11	25.0150	25.3600	25.0000	25.0700	-1.474%	17,729	+18.109%
2021-05-10	25.2000	25.4450	25.2000	25.4450	+2.066%	33	+16.369%
2021-05-06	24.8900	24.8900	24.8900	24.9300	+1.994%	23	+18.773%
2021-04-28	24.4700	24.4750	24.4700	24.4425	-0.031%	1,022	+21.141%
2021-04-27	24.4500	24.4500	24.4500	24.4500	-0.133%	63	+21.104%
2021-04-26	24.5700	24.5700	24.5700	24.4825	-0.558%	2,178	+20.944%
2021-04-21	24.5400	24.6200	24.5400	24.6200	+0.788%	1,208	+20.268%
2021-04-16	24.3150	24.3150	24.3150	24.4275	+1.433%	2,760	+21.216%
2021-04-13	24.2000	24.2000	24.2000	24.0825	+0.690%	2,708	+22.952%
2021-04-08	23.8550	23.8550	23.8550	23.9175	+0.168%	32	+23.801%
2021-04-07	23.8850	23.8850	23.8850	23.8775	-0.573%	216	+24.008%
2021-04-06	24.0350	24.0350	24.0150	24.0150	+2.115%	293	+23.298%
2021-03-30	23.5300	23.5300	23.5300	23.5175	+2.652%	5,000	+25.906%
2021-03-18	22.7100	22.7100	22.7100	22.9100	+0.274%	438	+29.245%
2021-03-17	22.8150	22.8150	22.8150	22.8475	+0.296%	31	+29.598%
2021-03-12	22.5400	22.5400	22.5400	22.7800	-0.011%	10,000	+29.982%
2021-03-11	22.8550	22.8550	22.8550	22.7825	+0.964%	5,000	+29.968%
2021-03-10	22.6450	22.6450	22.6400	22.5650	+0.322%	10,000	+31.221%
2021-03-09	22.5450	22.6300	22.5450	22.4925	-0.388%	25,000	+31.644%
2021-03-08	21.8750	21.8750	21.8750	22.5800	+1.460%	10,000	+31.134%
2021-03-03	22.2350	22.2350	22.2350	22.2550	-0.258%	2,240	+33.049%
2021-03-01	22.4100	22.4100	22.4100	22.3125	+0.973%	10,000	+32.706%
2021-02-26	22.1300	22.1300	22.1300	22.0975	-1.218%	314	+33.997%
2021-02-23	22.1750	22.4900	22.1500	22.3700	-2.517%	31,713	+32.365%
2021-02-18	22.5900	22.6550	22.5900	22.9475	+1.235%	3,522	+29.034%
2021-02-16	22.9100	22.9100	22.9100	22.6675	-0.099%	600	+30.628%
2021-02-12	22.6700	22.6700	22.6700	22.6900	+0.354%	286	+30.498%
2021-02-10	22.6100	22.6100	22.6100	22.6100	+0.422%	1,104	+30.960%
2021-02-08	22.5400	22.5400	22.5400	22.5150	+0.457%	10	+31.512%
2021-02-05	22.3800	22.3800	22.3800	22.4125	+0.900%	5,360	+32.114%
2021-02-04	22.0650	22.1850	22.0650	22.2125	+0.464%	7	+33.303%
2021-02-03	22.3750	22.3750	22.3500	22.1100	-0.841%	10,000	+33.921%
2021-01-28	21.9350	21.9350	21.9250	22.2975	+0.802%	10,655	+32.795%
2021-01-27	22.4450	22.4450	22.1300	22.1200	-1.195%	30,450	+33.861%
2021-01-26	22.4050	22.4050	22.4050	22.3875	+0.505%	412	+32.261%
2021-01-25	22.5050	22.5050	22.3600	22.2750	-0.813%	60,000	+32.929%
2021-01-20	22.4650	22.4650	22.4050	22.4575	+0.526%	15,088	+31.849%
2021-01-19	22.5000	22.5000	22.5000	22.3400	-0.123%	448	+32.543%
2021-01-14	22.3900	22.3900	22.3900	22.3675	-0.367%	457	+32.380%
2021-01-12	22.4600	22.4600	22.4600	22.4500	-0.532%	616	+31.893%
2021-01-11	22.5600	22.5600	22.5600	22.5700	+0.378%	2,808	+31.192%
2021-01-08	22.5250	22.5250	22.5000	22.4850	+0.357%	6,062	+31.688%
2021-01-06	21.6800	22.4050	21.6800	22.4050	+2.061%	40,233	+32.158%
2021-01-05	22.0200	22.0200	22.0200	21.9525	-0.420%	651	+34.882%
2021-01-04	22.5000	22.5000	22.0450	22.0450	-0.788%	4	+34.316%
2020-12-30	22.2400	22.2400	22.2400	22.2200	0.000%	1	+33.258%
2020-12-29	22.2900	22.2900	22.2900	22.2200	+0.862%	1	+33.258%
2020-12-24	22.0850	22.0850	22.0850	22.0300	-0.193%	9,517	+34.408%
2020-12-23	22.1300	22.1300	22.1300	22.0725	+0.147%	7	+34.149%
2020-12-22	22.2150	22.2150	22.2150	22.0400	+1.008%	10	+34.347%
2020-12-21	22.1850	22.1850	21.7200	21.8200	-0.762%	10,793	+35.701%
2020-12-15	21.8650	21.8650	21.8650	21.9875	-0.306%	507	+34.667%
2020-12-14	22.1650	22.1800	22.0950	22.0550	-0.192%	1,828	+34.255%
2020-12-08	21.9200	21.9200	21.9200	22.0975	+0.284%	1,000	+33.997%
2020-12-07	22.0350	22.0350	22.0350	22.0350	+0.376%	1,135	+34.377%
2020-12-02	22.0750	22.0750	22.0750	21.9525	-0.397%	1	+34.882%
2020-11-16	22.1400	22.1400	22.0400	22.0400	+1.124%	459	+34.347%
2020-11-13	21.7950	21.7950	21.7900	21.7950	+0.311%	5,301	+35.857%
2020-11-12	21.7400	21.7400	21.7400	21.7275	+0.196%	250	+36.279%
2020-11-10	21.6850	21.6850	21.6850	21.6850	-0.721%	458	+36.546%
2020-11-09	22.0900	22.1200	22.0800	21.8425	+4.273%	30,000	+35.561%
2020-11-03	20.9300	20.9300	20.9300	20.9475	+2.121%	2,610	+41.353%
2020-11-02	20.2850	20.2900	20.2850	20.5125	+1.976%	10,000	+44.351%
2020-10-29	20.2100	20.2500	20.1000	20.1150	-1.033%	55,000	+47.204%
2020-10-28	20.4650	20.4650	20.3150	20.3250	-4.059%	40,000	+45.683%
2020-10-23	20.9550	21.2150	20.9550	21.1850	-0.153%	10,002	+39.769%
2020-10-21	21.2950	21.2950	21.2950	21.2175	-1.165%	500	+39.555%
2020-10-15	21.3800	21.3800	21.3800	21.4675	-1.762%	5,000	+37.929%
2020-10-12	21.7350	21.7350	21.7350	21.8525	+3.652%	5,000	+35.499%
2020-10-01	21.1350	21.1450	21.1350	21.0825	+0.024%	10,000	+40.448%
2020-09-30	20.9950	20.9950	20.9950	21.0775	+0.717%	5,000	+40.482%
2020-09-28	20.8950	20.8950	20.8750	20.9275	+2.686%	5,927	+41.488%
2020-09-24	20.4300	20.4300	20.3400	20.3800	-0.936%	15,000	+45.289%
2020-09-23	20.5900	20.6350	20.5900	20.5725	-2.396%	10,000	+43.930%
2020-09-14	21.0000	21.0000	21.0000	21.0775	+1.713%	5,000	+40.482%
2020-09-11	20.7200	20.7200	20.7200	20.7225	-1.450%	5,000	+42.888%
2020-09-10	21.1000	21.1000	21.1000	21.0275	+1.680%	10,000	+40.816%
2020-09-08	20.6250	20.6250	20.6250	20.6800	-2.141%	236	+43.182%
2020-09-07	20.8350	20.8600	20.8350	21.1325	+1.745%	17,000	+40.116%
2020-09-04	21.1650	21.1850	21.1600	20.7700	-2.739%	15,000	+42.561%
2020-09-03	21.7300	21.7550	21.7250	21.3550	+1.125%	15,000	+38.656%
2020-08-25	21.1350	21.1350	21.1350	21.1175	+0.679%	147	+40.215%
2020-08-24	20.9750	20.9750	20.9750	20.9750	+0.963%	1,470	+41.168%
2020-08-13	20.7750	20.7750	20.7750	20.7750	+0.241%	241	+42.527%
2020-08-11	20.6700	20.7050	20.6650	20.7250	+0.315%	10,500	+42.871%
2020-08-06	20.6450	20.6450	20.6450	20.6600	+2.000%	160	+43.320%
2020-07-31	20.4350	20.4400	20.3900	20.2550	+0.247%	45,000	+46.186%
2020-07-30	20.2500	20.2500	20.2500	20.2050	-0.700%	430	+46.548%
2020-07-28	20.4000	20.4000	20.4000	20.3475	+0.531%	1,469	+45.522%
2020-07-24	20.1150	20.1500	20.1150	20.2400	-0.516%	30,000	+46.294%
2020-07-20	20.2100	20.2900	20.2100	20.3450	+0.469%	3,740	+45.539%
2020-07-17	20.3150	20.3150	20.3150	20.2500	+0.111%	2,408	+46.222%
2020-07-15	20.1250	20.2350	20.1250	20.2275	+1.943%	1,732	+46.385%
2020-07-07	19.8920	19.8920	19.8920	19.8420	+2.942%	1,812	+49.229%
2020-07-01	19.2980	19.2980	19.2980	19.2750	+2.017%	5,057	+53.619%
2020-06-26	18.8620	18.8620	18.8620	18.8940	-0.195%	301	+56.716%
2020-06-25	19.0440	19.0440	18.8480	18.9310	-1.283%	2,779	+56.410%
2020-06-18	19.0760	19.1840	19.0760	19.1770	-0.063%	10,051	+54.404%
2020-06-16	19.3320	19.3320	19.3020	19.1890	-2.057%	19,782	+54.307%
2020-06-08	19.5920	19.5920	19.5920	19.5920	+3.964%	1,070	+51.133%
2020-05-26	18.9500	18.9500	18.9500	18.8450	+0.560%	22,000	+57.124%
2020-05-19	18.7400	18.7400	18.7400	18.7400	+0.321%	2,676	+58.004%
2020-05-18	18.5500	18.5500	18.5500	18.6800	+4.797%	15,000	+58.512%
2020-05-14	18.0300	18.0300	18.0300	17.8250	-4.012%	5,000	+66.115%
2020-05-12	18.4900	18.4900	18.4900	18.5700	+0.541%	8,747	+59.451%
2020-05-11	18.3600	18.4700	18.2600	18.4700	+1.903%	6,495	+60.314%
2020-05-06	18.2300	18.2300	18.2300	18.1250	-0.385%	5,000	+63.366%
2020-05-05	18.1500	18.1500	18.1500	18.1950	-0.082%	1,316	+62.737%
2020-04-28	18.0400	18.2100	18.0400	18.2100	+2.160%	1,497	+62.603%
2020-04-24	17.7900	17.7900	17.7900	17.8250	-2.222%	9,309	+66.115%
2020-04-20	18.2300	18.2300	18.2300	18.2300	+8.836%	490	+62.425%
2020-04-06	16.7800	16.7800	16.7800	16.7500	+0.631%	3,113	+76.776%
2020-03-31	15.7000	16.6700	15.7000	16.6450	+10.856%	7,782	+77.891%
2020-03-20	15.1100	15.1100	15.1100	15.0150	-6.565%	32	+97.203%
2020-03-17	16.1400	16.1400	16.1400	16.0700	+0.563%	1,763	+84.256%
2020-03-16	15.2800	15.6900	15.2800	15.9800	+1.848%	4,402	+85.294%

.dark-mode .Bt5ZMP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bt5ZMP{ color: #333333; background-color: white; border: 2px solid #333333; }FTCSFIRST TRUST CAPITAL STRENGTH UCITS ETFstock LSE

FTCS
FIRST TRUST CAPITAL STRENGTH UCITS ETF
stock LSE