Dark

FFTY
CapForce IBD 50 ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:58:05 PM EDT

36.68USD-0.811%(-0.30)18,909

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.98)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

36.67USD-0.027%(-0.01)144

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	36.9700	36.9700	36.640000	36.6700	-0.838%	18,909	0.000%
2026-08-06	37.7800	37.7800	36.950000	36.9800	-3.016%	21,917	-0.838%
2026-08-05	38.3800	38.6865	38.130000	38.1300	+0.237%	22,437	-3.829%
2026-08-04	37.4800	38.1150	37.480000	38.0400	+2.478%	27,114	-3.601%
2026-08-03	37.0599	37.2300	37.000000	37.1200	+0.351%	18,992	-1.212%
2026-07-31	37.4350	37.4350	36.870000	36.9900	-0.911%	12,943	-0.865%
2026-07-30	36.8600	37.3900	36.629100	37.3300	+1.911%	26,048	-1.768%
2026-07-29	37.3400	37.3800	36.580000	36.6300	-1.849%	14,295	+0.109%
2026-07-28	37.1600	37.3700	36.540000	37.3200	+0.431%	31,606	-1.742%
2026-07-27	37.6200	37.8100	36.890000	37.1600	-0.402%	15,758	-1.319%
2026-07-24	37.8800	37.8800	37.250000	37.3100	-1.034%	27,786	-1.715%
2026-07-23	37.7400	37.7400	37.340000	37.7000	-0.842%	44,229	-2.732%
2026-07-22	38.3300	38.4300	38.020000	38.0200	-1.477%	17,880	-3.551%
2026-07-21	38.3100	38.7600	38.310000	38.5900	+1.419%	17,611	-4.975%
2026-07-20	38.5000	38.7800	38.030000	38.0500	-0.860%	21,842	-3.627%
2026-07-17	37.7200	38.6400	37.320000	38.3800	-0.078%	48,282	-4.455%
2026-07-16	39.2700	39.4950	38.260000	38.4100	-2.932%	22,468	-4.530%
2026-07-15	39.9500	39.9500	39.110000	39.5700	-0.403%	15,644	-7.329%
2026-07-14	39.7300	39.7700	39.390000	39.7300	+1.481%	19,748	-7.702%
2026-07-13	39.9300	39.9300	39.030000	39.1500	-2.660%	32,513	-6.335%
2026-07-10	41.0400	41.0400	40.054400	40.2200	-2.070%	17,943	-8.826%
2026-07-09	40.7500	41.3878	40.750000	41.0700	+2.675%	39,640	-10.713%
2026-07-08	39.5200	40.3500	39.290000	40.0000	-0.200%	30,122	-8.325%
2026-07-07	40.8900	40.8900	39.351400	40.0800	-3.212%	61,494	-8.508%
2026-07-06	41.2800	42.2600	41.280000	41.4100	+1.845%	59,221	-11.447%
2026-07-02	42.7000	42.7000	40.180000	40.6600	-4.172%	59,302	-9.813%
2026-07-01	43.0000	43.1000	42.380000	42.4300	-2.572%	31,349	-13.575%
2026-06-30	42.9000	43.7600	42.870100	43.5500	+2.086%	34,978	-15.798%
2026-06-29	41.9100	42.6900	40.935000	42.6600	+2.845%	31,122	-14.041%
2026-06-26	41.8900	42.0400	41.180000	41.4800	-2.354%	34,723	-11.596%
2026-06-25	43.0500	43.3400	41.850000	42.4800	+1.530%	34,202	-13.677%
2026-06-24	42.1400	42.4000	41.300000	41.8400	-0.618%	21,577	-12.357%
2026-06-23	41.9400	42.8300	41.610000	42.1000	-4.209%	34,476	-12.898%
2026-06-22	43.5600	44.0800	43.360000	43.9500	+2.304%	64,624	-16.564%
2026-06-18	42.4200	43.0527	42.010100	42.9600	+3.319%	31,491	-14.642%
2026-06-17	41.8100	42.5800	41.570000	41.5800	+0.217%	25,952	-11.809%
2026-06-16	42.6900	42.7200	41.400000	41.4900	-2.376%	42,927	-11.617%
2026-06-15	42.5800	42.7100	42.180000	42.5000	+2.806%	53,465	-13.718%
2026-06-12	41.4200	42.0300	41.150000	41.3400	+0.024%	20,538	-11.297%
2026-06-11	39.4200	41.4200	39.420000	41.3300	+6.411%	21,168	-11.275%
2026-06-10	39.0600	40.4900	38.830000	38.8400	-1.696%	20,713	-5.587%
2026-06-09	40.6100	41.1900	37.255000	39.5100	-1.151%	99,589	-7.188%
2026-06-08	40.2700	40.5200	39.695000	39.9700	+2.147%	58,724	-8.256%
2026-06-05	41.2000	41.2000	38.990000	39.1300	-7.472%	66,158	-6.287%
2026-06-04	40.7200	42.6500	40.480000	42.2900	+1.148%	42,567	-13.289%
2026-06-03	42.1700	42.1700	40.967800	41.8100	-0.143%	50,756	-12.294%
2026-06-02	40.9300	41.9000	40.930000	41.8700	+3.077%	53,441	-12.419%
2026-06-01	40.3100	41.0500	39.950000	40.6200	-0.246%	28,566	-9.724%
2026-05-29	41.0100	41.0100	39.910000	40.7200	-0.367%	21,653	-9.946%
2026-05-28	40.6900	41.1600	40.170000	40.8700	+0.492%	34,515	-10.276%
2026-05-27	41.3900	41.3900	40.200000	40.6700	-0.684%	31,892	-9.835%
2026-05-26	41.0200	41.1700	40.755000	40.9500	+2.516%	24,367	-10.452%
2026-05-22	40.4200	40.4200	39.850000	39.9450	-0.362%	17,908	-8.199%
2026-05-21	39.6400	40.3400	39.640000	40.0900	+0.779%	26,226	-8.531%
2026-05-20	39.3800	40.1200	39.275000	39.7800	+2.262%	73,179	-7.818%
2026-05-19	39.0400	39.3600	38.270000	38.9000	-1.842%	71,542	-5.733%
2026-05-18	40.8500	40.8500	39.271700	39.6300	-2.461%	65,397	-7.469%
2026-05-15	40.9700	41.0250	40.320000	40.6300	-3.629%	43,279	-9.746%
2026-05-14	42.0300	42.2200	41.600000	42.1600	+0.477%	31,991	-13.022%
2026-05-13	41.9000	42.3000	40.870000	41.9600	+1.206%	38,941	-12.607%
2026-05-12	41.4700	41.5100	39.950000	41.4600	-1.286%	64,165	-11.553%
2026-05-11	41.0500	42.0900	41.050000	42.0000	+2.916%	51,321	-12.690%
2026-05-08	40.7300	40.9300	40.370000	40.8100	+1.796%	31,054	-10.145%
2026-05-07	41.6700	41.7100	39.810000	40.0900	-2.789%	51,111	-8.531%
2026-05-06	41.1800	41.3000	40.020000	41.2400	+2.409%	79,936	-11.081%
2026-05-05	39.9100	40.6200	39.910000	40.2700	+3.708%	85,280	-8.940%
2026-05-04	38.8300	39.0550	38.485000	38.8300	+0.544%	47,942	-5.563%
2026-05-01	38.1500	38.6700	38.150000	38.6200	+1.338%	31,824	-5.049%
2026-04-30	37.2100	38.1800	37.085600	38.1100	+4.612%	41,592	-3.779%
2026-04-29	36.5400	36.5700	36.061800	36.4300	+0.110%	81,194	+0.659%
2026-04-28	36.7200	37.1450	35.840000	36.3900	-3.815%	39,832	+0.769%
2026-04-27	37.6000	37.8700	37.070000	37.8335	-0.175%	15,847	-3.075%
2026-04-24	38.0050	38.0800	37.480000	37.9000	+1.337%	33,389	-3.245%
2026-04-23	37.2400	38.0000	36.810000	37.4000	+0.322%	28,975	-1.952%
2026-04-22	37.2100	37.3550	36.860100	37.2800	+1.691%	10,255	-1.636%
2026-04-21	37.6000	37.6000	36.570000	36.6600	-1.319%	119,422	+0.027%
2026-04-20	36.5400	37.1500	36.400000	37.1500	+1.475%	83,380	-1.292%
2026-04-17	36.3800	36.9100	36.360000	36.6100	+2.263%	32,697	+0.164%
2026-04-16	35.9300	36.0890	35.710100	35.8000	-0.500%	30,376	+2.430%
2026-04-15	36.6800	36.6800	35.680000	35.9800	-1.855%	40,166	+1.918%
2026-04-14	36.7400	36.8272	36.420000	36.6600	+1.551%	63,171	+0.027%
2026-04-13	35.4700	36.1500	35.420000	36.1000	+1.205%	36,492	+1.579%
2026-04-10	35.8200	36.0000	35.555000	35.6700	+0.281%	23,758	+2.803%
2026-04-09	35.4300	35.7950	35.380000	35.5700	+0.708%	83,503	+3.092%
2026-04-08	35.1900	35.4800	34.916500	35.3200	+3.943%	115,778	+3.822%
2026-04-07	34.0100	34.2200	33.681700	33.9800	-0.585%	41,285	+7.916%
2026-04-06	34.3300	34.4000	34.055000	34.1800	-0.321%	50,615	+7.285%
2026-04-02	33.0800	34.5700	32.930000	34.2900	+0.853%	50,291	+6.941%
2026-04-01	33.9300	34.4020	33.915000	34.0000	+1.766%	69,242	+7.853%
2026-03-31	32.4200	33.4100	32.420000	33.4100	+4.997%	49,779	+9.758%
2026-03-30	33.6200	33.6200	31.610000	31.8200	-4.559%	191,069	+15.242%
2026-03-27	33.5100	33.6500	33.200000	33.3400	-0.803%	25,109	+9.988%
2026-03-26	34.7000	34.7600	33.570000	33.6100	-5.030%	54,273	+9.104%
2026-03-25	35.6000	35.7800	35.240000	35.3900	+0.483%	45,090	+3.617%
2026-03-24	34.8300	35.3500	34.370000	35.2200	+1.792%	52,295	+4.117%
2026-03-23	34.2500	35.3500	34.250000	34.6000	+2.579%	51,971	+5.983%
2026-03-20	34.9900	35.0500	33.510100	33.7300	-3.821%	100,732	+8.716%
2026-03-19	34.1700	35.3250	33.960100	35.0700	-1.239%	121,623	+4.562%
2026-03-18	35.9800	36.1100	35.490000	35.5100	-2.659%	57,003	+3.267%
2026-03-17	36.4100	36.7755	36.180000	36.4800	+0.829%	24,730	+0.521%
2026-03-16	35.9200	36.5500	35.840000	36.1800	+1.801%	72,801	+1.354%
2026-03-13	36.8600	37.0100	35.460000	35.5400	-3.293%	103,495	+3.180%
2026-03-12	37.6600	37.6600	36.430000	36.7500	-3.213%	139,354	-0.218%
2026-03-11	38.1900	38.2800	37.460000	37.9700	-1.223%	50,929	-3.424%
2026-03-10	38.3300	39.0900	38.330000	38.4400	+1.345%	133,831	-4.605%
2026-03-09	35.9600	37.9600	35.695000	37.9300	+3.183%	110,243	-3.322%
2026-03-06	36.6700	37.7290	36.550000	36.7600	-2.803%	78,361	-0.245%
2026-03-05	38.7200	38.7200	36.894100	37.8200	-3.668%	92,325	-3.041%
2026-03-04	39.5500	39.5900	38.774700	39.2600	+1.657%	87,542	-6.597%
2026-03-03	39.2000	39.2099	37.711500	38.6200	-6.895%	110,183	-5.049%
2026-03-02	41.0200	41.5035	40.590000	41.4800	+1.443%	113,722	-11.596%
2026-02-27	40.4800	40.9500	40.320000	40.8900	+0.516%	103,266	-10.320%
2026-02-26	40.4700	40.7400	39.360000	40.6800	-0.221%	85,907	-9.857%
2026-02-25	40.9200	41.1800	40.640000	40.7700	+0.841%	103,494	-10.056%
2026-02-24	39.3000	40.5700	39.300000	40.4300	+1.608%	81,490	-9.300%
2026-02-23	39.3400	39.8800	39.297500	39.7900	+1.324%	84,740	-7.841%
2026-02-20	38.4600	39.4200	38.360100	39.2700	+1.841%	110,951	-6.621%
2026-02-19	37.8100	38.5900	37.640000	38.5600	+1.287%	51,307	-4.901%
2026-02-18	38.0600	38.7300	37.800300	38.0700	+0.874%	136,867	-3.677%
2026-02-17	37.4800	38.0799	36.720000	37.7400	-1.282%	45,398	-2.835%
2026-02-13	37.4400	38.5300	37.020000	38.2300	+2.879%	77,530	-4.081%
2026-02-12	38.8700	39.0500	37.130000	37.1600	-4.202%	130,634	-1.319%
2026-02-11	38.7500	38.8200	37.510000	38.7900	+2.348%	80,496	-5.465%
2026-02-10	37.8400	38.0800	37.654200	37.9000	-0.342%	38,104	-3.245%
2026-02-09	36.7500	38.1400	36.600000	38.0300	+4.392%	110,751	-3.576%
2026-02-06	35.2200	36.5200	35.220000	36.4300	+6.365%	83,157	+0.659%
2026-02-05	34.4700	35.5650	34.235000	34.2500	-3.684%	109,894	+7.066%
2026-02-04	37.3800	37.3800	34.480000	35.5600	-3.710%	215,633	+3.121%
2026-02-03	37.0500	37.0500	35.872300	36.9300	+2.726%	115,714	-0.704%
2026-02-02	35.3400	36.3200	35.340000	35.9500	+0.559%	123,492	+2.003%
2026-01-30	37.1500	37.7550	35.690000	35.7500	-7.239%	214,047	+2.573%
2026-01-29	39.9000	39.9000	37.630000	38.5400	-2.603%	116,410	-4.852%
2026-01-28	39.6000	39.6400	38.915000	39.5700	+1.073%	136,357	-7.329%
2026-01-27	38.5600	39.1500	38.340000	39.1500	+2.299%	96,861	-6.335%
2026-01-26	38.7700	39.4150	38.255000	38.2700	+0.026%	119,431	-4.181%
2026-01-23	38.3200	38.5400	37.770000	38.2600	+0.105%	96,747	-4.156%
2026-01-22	37.9500	38.4450	37.578500	38.2200	+1.893%	64,275	-4.055%
2026-01-21	38.2900	38.2900	36.920000	37.5100	-0.741%	147,144	-2.239%
2026-01-20	37.2500	38.0600	37.250000	37.7900	+1.668%	101,505	-2.964%
2026-01-16	37.3000	37.4800	36.920000	37.1700	+0.351%	92,650	-1.345%
2026-01-15	37.1300	37.4000	37.035000	37.0400	+0.108%	94,720	-0.999%
2026-01-14	37.4000	37.4000	36.640000	37.0000	-0.404%	44,971	-0.892%
2026-01-13	37.3100	37.3100	36.870000	37.1500	-0.535%	125,914	-1.292%
2026-01-12	36.9300	37.3550	36.708900	37.3500	+1.993%	145,264	-1.821%
2026-01-09	36.5700	36.9500	36.438200	36.6200	+1.049%	103,995	+0.137%
2026-01-08	36.4800	36.5850	35.940000	36.2400	-1.388%	65,307	+1.187%
2026-01-07	36.4100	36.9325	36.250000	36.7500	+0.136%	79,782	-0.218%
2026-01-06	35.7800	36.7000	35.712600	36.7000	+3.293%	52,453	-0.082%
2026-01-05	35.2100	35.5900	35.060000	35.5300	+1.922%	80,479	+3.209%
2026-01-02	35.3800	35.3800	34.320000	34.8600	+0.144%	83,826	+5.192%
2025-12-31	35.1500	35.2500	34.810000	34.8100	-2.247%	48,298	+5.343%
2025-12-30	36.0700	36.1400	35.540000	35.6100	-0.336%	149,676	+2.977%
2025-12-29	35.8000	35.9700	35.550000	35.7300	-1.868%	59,380	+2.631%
2025-12-26	36.4000	36.5100	36.150000	36.4100	+0.552%	138,779	+0.714%
2025-12-24	36.1200	36.2400	35.995000	36.2100	+0.333%	54,486	+1.270%
2025-12-23	36.4300	36.4700	35.830000	36.0900	-0.906%	190,259	+1.607%
2025-12-22	36.0300	36.4880	35.970000	36.4200	+3.056%	135,859	+0.686%
2025-12-19	34.3800	35.5000	34.380000	35.3400	+3.789%	77,866	+3.763%
2025-12-18	34.2700	34.5500	33.870000	34.0500	+1.916%	87,788	+7.695%
2025-12-17	34.4400	34.5800	33.340000	33.4100	-2.253%	96,460	+9.758%
2025-12-16	34.2500	34.5400	33.820000	34.1800	-0.495%	97,926	+7.285%
2025-12-15	35.2100	35.2100	34.340100	34.3500	-0.780%	84,788	+6.754%
2025-12-12	36.0800	36.0800	34.410000	34.6200	-3.646%	134,258	+5.921%
2025-12-11	35.5600	36.0900	35.055000	35.9300	+0.729%	70,755	+2.060%
2025-12-10	35.2200	35.8700	35.040000	35.6700	+1.364%	98,535	+2.803%
2025-12-09	35.2300	35.4841	35.070500	35.1900	+0.028%	43,487	+4.206%
2025-12-08	35.5900	35.6654	35.180000	35.1800	-0.227%	77,646	+4.235%
2025-12-05	35.5600	35.6200	35.180000	35.2600	-0.367%	80,712	+3.999%
2025-12-04	34.8800	35.4400	34.840000	35.3900	+1.085%	169,810	+3.617%
2025-12-03	34.9000	35.0900	34.550000	35.0100	+0.661%	119,676	+4.742%
2025-12-02	35.4700	35.9500	34.775200	34.7800	-1.417%	144,439	+5.434%
2025-12-01	35.4300	35.5609	35.145000	35.2800	-1.287%	147,905	+3.940%
2025-11-28	35.7900	35.7900	35.550000	35.7400	+0.281%	98,075	+2.602%
2025-11-26	35.0900	35.7500	35.060000	35.6400	+2.033%	236,687	+2.890%
2025-11-25	34.6900	34.9300	34.310000	34.9300	+0.605%	173,194	+4.981%
2025-11-24	33.5000	34.7500	33.500000	34.7200	+4.578%	194,049	+5.616%
2025-11-21	32.7300	33.4090	31.890000	33.2000	+1.685%	240,790	+10.452%
2025-11-20	35.1300	35.3100	32.640000	32.6500	-4.448%	256,742	+12.312%
2025-11-19	34.0900	34.8450	33.811000	34.1700	+1.035%	92,258	+7.316%
2025-11-18	33.6700	34.3000	33.290000	33.8200	-0.500%	238,782	+8.427%
2025-11-17	34.2500	34.7455	33.670000	33.9900	-0.962%	232,961	+7.885%
2025-11-14	32.9300	35.0300	32.760000	34.3200	+0.527%	236,504	+6.847%
2025-11-13	36.2700	36.2700	33.895700	34.1400	-6.772%	340,260	+7.411%
2025-11-12	37.3200	37.3200	36.320000	36.6200	-0.973%	187,403	+0.137%
2025-11-11	37.4800	37.5300	36.620000	36.9800	-2.350%	126,536	-0.838%
2025-11-10	38.0400	38.4299	37.440100	37.8700	+2.629%	262,966	-3.169%
2025-11-07	36.1500	36.9300	35.070000	36.9000	+0.054%	355,184	-0.623%
2025-11-06	38.5700	38.5700	36.810000	36.8800	-5.436%	371,306	-0.569%
2025-11-05	38.5200	39.2500	38.150000	39.0000	+1.589%	210,493	-5.974%
2025-11-04	38.9500	39.8300	38.300000	38.3900	-5.186%	229,925	-4.480%
2025-11-03	41.0900	41.1270	39.890000	40.4900	-0.467%	296,821	-9.434%
2025-10-31	40.9000	40.9850	39.995000	40.6800	+1.093%	257,143	-9.857%
2025-10-30	40.6600	41.0600	40.200000	40.2400	-2.069%	217,489	-8.872%
2025-10-29	40.8700	41.2500	40.465000	41.0900	+1.834%	373,725	-10.757%
2025-10-28	40.5300	40.8200	40.340000	40.3500	-0.173%	137,144	-9.120%
2025-10-27	40.3900	40.6400	40.140000	40.4200	+1.609%	189,904	-9.278%
2025-10-24	39.6000	40.0900	39.490000	39.7800	+2.817%	185,528	-7.818%
2025-10-23	37.5300	38.9240	37.530000	38.6900	+3.505%	144,104	-5.221%
2025-10-22	38.3000	38.4200	36.370000	37.3800	-2.934%	442,110	-1.899%
2025-10-21	39.1100	39.1100	38.320000	38.5100	-2.605%	218,108	-4.778%
2025-10-20	39.6900	40.0200	39.470000	39.5400	+1.698%	179,501	-7.258%
2025-10-17	39.2700	39.5299	38.020000	38.8800	-2.849%	215,929	-5.684%
2025-10-16	41.3600	41.3600	39.720000	40.0200	-1.647%	150,843	-8.371%
2025-10-15	40.5200	40.8850	39.650000	40.6900	+3.039%	198,516	-9.880%
2025-10-14	38.4400	40.0280	37.830000	39.4900	-0.152%	237,455	-7.141%
2025-10-13	39.4100	39.8100	39.020000	39.5500	+3.942%	120,391	-7.282%
2025-10-10	40.1200	40.3200	38.050000	38.0500	-4.373%	358,971	-3.627%
2025-10-09	40.2300	40.3600	39.530000	39.7900	-0.847%	169,677	-7.841%
2025-10-08	39.1200	40.1995	39.120000	40.1300	+3.401%	199,241	-8.622%
2025-10-07	39.1300	39.2400	37.910000	38.8100	-0.180%	418,432	-5.514%
2025-10-06	38.8400	39.2864	38.790000	38.8800	+2.478%	213,287	-5.684%
2025-10-03	38.2500	38.6100	37.710000	37.9400	-0.158%	212,281	-3.347%
2025-10-02	38.0500	38.1400	37.430000	38.0000	+1.414%	191,021	-3.500%
2025-10-01	37.1500	37.6600	37.070000	37.4700	+0.294%	169,734	-2.135%
2025-09-30	37.4700	37.6400	36.920000	37.3600	-0.267%	166,219	-1.847%
2025-09-29	37.4600	37.7300	37.310000	37.4600	+1.849%	122,221	-2.109%
2025-09-26	36.8600	36.8600	36.190000	36.7800	+0.082%	245,342	-0.299%
2025-09-25	36.3000	37.0750	35.930000	36.7500	-1.130%	401,885	-0.218%
2025-09-24	38.0700	38.0700	37.040000	37.1700	-1.926%	240,209	-1.345%
2025-09-23	38.6600	38.6600	37.790000	37.9000	-1.686%	172,749	-3.245%
2025-09-22	38.2500	38.6576	37.980000	38.5500	+0.600%	153,448	-4.877%
2025-09-19	38.1700	38.3900	37.890000	38.3200	+0.816%	213,043	-4.306%
2025-09-18	37.6100	38.2100	37.450000	38.0100	+2.232%	207,815	-3.525%
2025-09-17	36.8300	37.3900	36.440000	37.1800	+0.759%	127,445	-1.372%
2025-09-16	37.2000	37.2000	36.690000	36.9000	-0.673%	76,195	-0.623%
2025-09-15	36.8000	37.1550	36.670000	37.1500	+1.337%	166,683	-1.292%
2025-09-12	36.9700	36.9700	36.460000	36.6600	-0.704%	76,640	+0.027%
2025-09-11	36.5500	37.0000	36.340000	36.9200	+1.708%	156,641	-0.677%
2025-09-10	36.1200	36.4900	36.090000	36.3000	+1.652%	158,307	+1.019%
2025-09-09	35.6700	35.7300	35.260000	35.7100	+0.592%	129,357	+2.688%
2025-09-08	35.4400	35.8000	35.440000	35.5000	+0.910%	149,070	+3.296%
2025-09-05	35.5800	35.6000	34.440000	35.1800	+0.228%	191,862	+4.235%
2025-09-04	34.7400	35.1300	34.670000	35.1000	+0.891%	97,041	+4.473%
2025-09-03	35.1100	35.1790	34.540000	34.7900	-0.229%	84,138	+5.404%
2025-09-02	34.2400	34.8700	33.830000	34.8700	-0.143%	152,054	+5.162%
2025-08-29	35.4200	35.6900	34.680000	34.9200	-0.342%	169,992	+5.011%
2025-08-28	34.5700	35.2100	34.560000	35.0400	+1.654%	132,831	+4.652%
2025-08-27	34.7400	34.7400	34.280000	34.4700	-0.977%	72,908	+6.382%
2025-08-26	34.3300	34.8400	34.330000	34.8100	+1.310%	98,035	+5.343%
2025-08-25	34.4200	34.6100	34.140000	34.3600	+0.029%	193,325	+6.723%
2025-08-22	33.3800	34.7000	33.190000	34.3500	+3.014%	269,381	+6.754%
2025-08-21	32.8400	33.4500	32.840000	33.3450	+1.107%	127,477	+9.972%
2025-08-20	32.6800	32.9992	31.800000	32.9800	-0.121%	339,109	+11.189%
2025-08-19	34.5200	34.5200	32.940000	33.0200	-4.511%	276,495	+11.054%
2025-08-18	34.5200	34.6700	34.180000	34.5800	+0.116%	116,560	+6.044%
2025-08-15	34.4400	34.6500	33.830000	34.5400	+0.174%	136,742	+6.167%
2025-08-14	34.1700	34.7100	34.050000	34.4800	-0.691%	164,219	+6.352%
2025-08-13	35.0600	35.1899	34.090000	34.7200	0.000%	224,819	+5.616%
2025-08-12	34.2500	34.7200	34.130000	34.7200	+2.178%	103,289	+5.616%
2025-08-11	34.2100	34.5000	33.700000	33.9800	-0.323%	127,386	+7.916%
2025-08-08	34.4800	34.7400	33.970000	34.0900	+0.353%	168,033	+7.568%
2025-08-07	34.2400	34.2400	33.440000	33.9700	-1.193%	279,811	+7.948%
2025-08-06	34.4400	34.4700	33.850000	34.3800	+0.497%	136,658	+6.661%
2025-08-05	34.5200	34.9200	33.800000	34.2100	-0.494%	251,088	+7.191%
2025-08-04	33.6000	34.3800	33.473300	34.3800	+3.898%	204,960	+6.661%
2025-08-01	32.9800	33.6800	32.180100	33.0900	-3.330%	649,701	+10.819%
2025-07-31	34.2700	34.7900	34.040000	34.2300	+1.302%	293,454	+7.128%
2025-07-30	33.5000	34.0900	33.460000	33.7900	+0.956%	122,424	+8.523%
2025-07-29	34.2000	34.3799	33.320000	33.4700	-1.006%	102,114	+9.561%
2025-07-28	34.2000	34.2300	33.580000	33.8100	-0.265%	159,825	+8.459%
2025-07-25	33.6300	33.9687	33.520000	33.9000	+1.285%	179,189	+8.171%
2025-07-24	33.7400	33.7400	33.245000	33.4700	-0.328%	92,791	+9.561%
2025-07-23	33.2300	33.6100	33.080000	33.5800	+1.850%	216,242	+9.202%
2025-07-22	33.2600	33.2650	32.050100	32.9700	-1.317%	140,142	+11.222%
2025-07-21	33.9000	34.2800	33.400100	33.4100	-0.713%	174,738	+9.758%
2025-07-18	33.5900	33.7800	33.350000	33.6500	+0.869%	141,642	+8.975%
2025-07-17	32.9800	33.5000	32.950000	33.3600	+1.398%	79,769	+9.922%
2025-07-16	32.5700	32.9500	32.140000	32.9000	+1.716%	93,928	+11.459%
2025-07-15	32.5600	32.5600	32.188200	32.3450	+0.326%	68,768	+13.371%
2025-07-14	31.4900	32.2600	31.479900	32.2400	+2.512%	73,589	+13.741%
2025-07-11	31.8700	32.1500	31.420000	31.4500	-1.841%	100,916	+16.598%
2025-07-10	32.8000	32.8000	31.790000	32.0400	-1.868%	70,966	+14.451%
2025-07-09	32.4900	32.7400	32.160000	32.6500	+1.555%	53,169	+12.312%
2025-07-08	32.9300	32.9300	31.960000	32.1500	-1.562%	71,267	+14.059%
2025-07-07	32.3900	32.6999	32.015000	32.6600	+0.031%	93,158	+12.278%
2025-07-03	32.1400	32.6500	32.130000	32.6500	+2.223%	37,582	+12.312%
2025-07-02	31.5300	31.9900	31.450000	31.9400	+1.204%	79,726	+14.809%
2025-07-01	32.3600	32.5354	31.220000	31.5600	-2.862%	131,230	+16.191%
2025-06-30	32.3200	32.5600	32.210000	32.4900	+1.945%	65,391	+12.865%
2025-06-27	32.4000	32.4000	31.620000	31.8700	-1.056%	79,291	+15.061%
2025-06-26	31.4000	32.2300	31.380000	32.2100	+3.436%	80,274	+13.847%
2025-06-25	31.9200	31.9500	31.060300	31.1400	-1.487%	153,108	+17.759%
2025-06-24	31.6100	31.8600	31.370000	31.6100	+1.087%	68,844	+16.008%
2025-06-23	30.6600	31.4000	30.020000	31.2700	+0.709%	135,184	+17.269%
2025-06-20	31.1300	31.1600	30.790000	31.0500	+0.976%	62,487	+18.100%
2025-06-18	30.6400	30.8700	30.410000	30.7500	+0.622%	48,390	+19.252%
2025-06-17	30.7200	30.8400	30.410000	30.5600	-1.388%	41,424	+19.993%
2025-06-16	30.5400	31.1480	30.504200	30.9900	+2.957%	34,834	+18.328%
2025-06-13	30.0700	30.5700	29.980000	30.1000	-1.698%	35,382	+21.827%
2025-06-12	30.4700	30.7200	30.410000	30.6200	+0.033%	18,685	+19.758%
2025-06-11	30.3500	30.7999	30.260000	30.6100	+0.890%	27,542	+19.797%
2025-06-10	30.7200	30.7700	29.866400	30.3400	-1.653%	33,959	+20.864%
2025-06-09	31.1400	31.1400	30.517000	30.8500	0.000%	28,298	+18.865%
2025-06-06	30.9200	30.9739	30.690000	30.8500	+1.380%	33,924	+18.865%
2025-06-05	30.7900	30.9400	30.210000	30.4300	-0.912%	26,766	+20.506%
2025-06-04	30.7400	30.8399	30.540000	30.7100	+0.130%	19,396	+19.407%
2025-06-03	30.6500	30.8100	30.460000	30.6700	+0.789%	40,232	+19.563%
2025-06-02	29.9300	30.4300	29.680000	30.4300	+1.705%	23,466	+20.506%
2025-05-30	29.5300	29.9300	29.340000	29.9200	+0.809%	30,705	+22.560%
2025-05-29	30.3600	30.4200	29.650000	29.6800	-1.231%	33,987	+23.551%
2025-05-28	30.1800	30.1999	29.930000	30.0500	-0.332%	28,447	+22.030%
2025-05-27	29.9800	30.2600	29.790000	30.1500	+2.238%	78,067	+21.625%
2025-05-23	28.9000	29.6900	28.858700	29.4900	+0.409%	47,563	+24.347%
2025-05-22	29.3500	29.7543	29.330000	29.3700	+0.171%	29,569	+24.855%
2025-05-21	29.3200	29.8900	29.180000	29.3200	-0.879%	30,713	+25.068%
2025-05-20	29.4800	29.6958	29.274100	29.5800	+0.578%	33,561	+23.969%
2025-05-19	28.6400	29.4400	28.640000	29.4100	+0.410%	158,643	+24.685%
2025-05-16	28.8700	29.3300	28.770300	29.2900	+0.965%	55,150	+25.196%
2025-05-15	28.8500	29.0720	28.420000	29.0100	-0.138%	30,374	+26.405%
2025-05-14	29.0900	29.3750	28.923062	29.0500	+0.172%	44,790	+26.231%
2025-05-13	28.2600	29.1000	28.260000	29.0000	+2.691%	126,192	+26.448%
2025-05-12	28.7300	28.7300	27.810000	28.2400	+1.876%	78,621	+29.851%
2025-05-09	27.8800	27.8800	27.470000	27.7200	-0.105%	31,924	+32.287%
2025-05-08	27.7600	27.9500	27.420000	27.7490	+1.200%	37,710	+32.149%
2025-05-07	27.2100	27.5000	27.170000	27.4200	+0.366%	33,481	+33.735%
2025-05-06	27.2200	27.4600	27.133800	27.3200	-1.158%	10,061	+34.224%
2025-05-05	27.3700	27.8100	27.370000	27.6400	+0.145%	49,093	+32.670%
2025-05-02	27.2800	27.6300	27.280000	27.6000	+2.717%	39,500	+32.862%
2025-05-01	27.1300	27.1363	26.690000	26.8700	-0.665%	31,539	+36.472%
2025-04-30	26.8400	27.0500	26.600000	27.0500	-1.025%	18,229	+35.564%
2025-04-29	27.1090	27.3300	26.920000	27.3300	+0.404%	28,446	+34.175%
2025-04-28	26.9900	27.2300	26.760000	27.2200	+1.378%	52,096	+34.717%
2025-04-25	26.5685	26.8600	26.480000	26.8500	-0.037%	27,513	+36.574%
2025-04-24	26.4500	26.8700	26.450000	26.8600	+2.013%	25,885	+36.523%
2025-04-23	26.4200	26.6850	26.260000	26.3300	+0.881%	30,815	+39.271%
2025-04-22	25.8600	26.2300	25.852400	26.1000	+2.313%	27,659	+40.498%
2025-04-21	26.2600	26.2600	25.270900	25.5100	-2.745%	21,455	+43.748%
2025-04-17	26.3400	26.4100	25.960000	26.2300	-0.228%	29,233	+39.802%
2025-04-16	26.4400	26.5300	25.940000	26.2900	-0.979%	32,453	+39.483%
2025-04-15	26.4200	26.7800	26.410000	26.5500	+1.104%	40,089	+38.117%
2025-04-14	26.4700	26.4700	25.920100	26.2600	+2.060%	36,161	+39.642%
2025-04-11	25.2500	25.7900	24.988500	25.7300	+2.838%	32,608	+42.518%
2025-04-10	25.1600	25.5200	24.490000	25.0200	-1.574%	47,185	+46.563%
2025-04-09	23.7300	25.6851	23.310000	25.4200	+6.987%	109,366	+44.256%
2025-04-08	25.2100	25.2300	23.485260	23.7600	-1.615%	87,317	+54.335%
2025-04-07	23.2800	25.1200	22.910000	24.1500	-0.943%	193,675	+51.843%
2025-04-04	25.3300	25.4450	24.190000	24.3800	-7.546%	130,892	+50.410%
2025-04-03	25.9300	26.5800	25.880000	26.3700	-2.873%	84,168	+39.060%
2025-04-02	26.5100	27.2900	26.510000	27.1500	+1.117%	66,000	+35.064%
2025-04-01	27.0000	27.1000	26.620000	26.8500	-0.445%	90,625	+36.574%
2025-03-31	26.7800	27.0600	26.190000	26.9700	-0.991%	67,706	+35.966%
2025-03-28	27.8300	27.8300	27.090100	27.2400	-2.190%	96,457	+34.618%
2025-03-27	27.7400	28.0712	27.600000	27.8500	+0.469%	38,877	+31.670%
2025-03-26	28.3100	28.3108	27.540200	27.7200	-2.049%	109,669	+32.287%
2025-03-25	28.4100	28.5000	28.200000	28.3000	-0.141%	36,313	+29.576%
2025-03-24	28.1500	28.4100	28.130000	28.3400	+1.906%	91,474	+29.393%
2025-03-21	27.4000	27.8200	27.340000	27.8100	+0.036%	70,786	+31.859%
2025-03-20	27.7300	28.0799	27.665000	27.8000	-0.891%	31,877	+31.906%
2025-03-19	27.5300	28.1000	27.470000	28.0500	+2.111%	59,977	+30.731%
2025-03-18	27.6700	27.6700	27.363700	27.4700	-0.615%	53,106	+33.491%
2025-03-17	27.2300	27.8066	27.160000	27.6400	+1.468%	114,955	+32.670%
2025-03-14	26.6100	27.2597	26.610000	27.2400	+3.851%	97,797	+34.618%
2025-03-13	26.6400	26.6400	26.050000	26.2300	-2.054%	129,074	+39.802%
2025-03-12	26.8700	27.0200	26.390000	26.7800	+1.171%	79,274	+36.931%
2025-03-11	25.8400	26.7800	25.840000	26.4700	+2.637%	275,919	+38.534%
2025-03-10	26.1800	26.2200	25.420000	25.7900	-3.444%	184,893	+42.187%
2025-03-07	26.8200	27.1304	25.670000	26.7100	-0.927%	204,212	+37.289%
2025-03-06	27.9000	28.0400	26.860000	26.9600	-5.070%	158,569	+36.016%
2025-03-05	27.8300	28.4000	27.599400	28.4000	+2.490%	121,070	+29.120%
2025-03-04	27.5500	28.1900	26.750000	27.7100	-0.574%	312,889	+32.335%
2025-03-03	29.0800	29.1602	27.630000	27.8700	-3.330%	183,254	+31.575%
2025-02-28	28.0800	28.8300	27.770000	28.8300	+1.514%	265,718	+27.194%
2025-02-27	29.5200	29.6500	28.380000	28.4000	-2.103%	222,682	+29.120%
2025-02-26	28.5900	29.4600	28.590000	29.0100	+2.618%	328,637	+26.405%
2025-02-25	28.7000	28.8399	27.620000	28.2700	-2.752%	264,461	+29.713%
2025-02-24	29.6600	29.6600	28.282000	29.0700	-1.791%	315,788	+26.144%
2025-02-21	31.8200	31.8200	29.580000	29.6000	-7.384%	392,236	+23.885%
2025-02-20	32.7200	32.7200	31.265000	31.9600	-3.386%	444,745	+14.737%
2025-02-19	33.4500	33.6800	32.970000	33.0800	-1.548%	210,640	+10.852%
2025-02-18	34.1100	34.2586	33.330000	33.6000	-0.444%	206,783	+9.137%

.dark-mode .Sl0Dg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sl0Dg1{ color: #333333; background-color: white; border: 2px solid #333333; }FFTYCapForce IBD 50 ETFstock NYSE ETF

FFTY
CapForce IBD 50 ETF
stock NYSE ETF