Singapore markets open in 41 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
55,768.59 -2,339.22 (-4.03%) CMC Crypto 200
1,157.92 -50.77 (-4.20%)
First Trust Capital Strength UCITS ETF Class A USD Accumulation (FTCS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 11:16AM BST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 04 Jul 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 03 Jul 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 02 Jul 2024 | 28.68 | 28.68 | 28.68 | 28.66 | 28.66 | - |
| 01 Jul 2024 | 28.89 | 28.89 | 28.75 | 28.70 | 28.70 | 250 |
| 28 Jun 2024 | 29.02 | 29.02 | 29.02 | 28.89 | 28.89 | 70 |
| 27 Jun 2024 | 28.85 | 28.85 | 28.78 | 28.88 | 28.88 | 164,583 |
| 26 Jun 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 25 Jun 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 24 Jun 2024 | 29.11 | 29.37 | 29.11 | 29.37 | 29.37 | - |
| 21 Jun 2024 | 29.06 | 29.06 | 29.06 | 29.07 | 29.07 | - |
| 20 Jun 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 19 Jun 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 18 Jun 2024 | 28.91 | 28.91 | 28.83 | 28.96 | 28.96 | 738 |
| 17 Jun 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 14 Jun 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 13 Jun 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 12 Jun 2024 | 29.31 | 29.31 | 28.76 | 28.78 | 28.78 | 10,100 |
| 11 Jun 2024 | 28.77 | 28.77 | 28.77 | 28.61 | 28.61 | 1 |
| 10 Jun 2024 | 28.59 | 28.74 | 28.59 | 28.59 | 28.59 | 354 |
| 07 Jun 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 06 Jun 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 05 Jun 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 04 Jun 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 03 Jun 2024 | 28.47 | 28.47 | 28.47 | 28.44 | 28.44 | 6,500 |
| 31 May 2024 | 28.17 | 28.17 | 28.17 | 28.20 | 28.20 | 237 |
| 30 May 2024 | 27.99 | 28.23 | 27.99 | 28.21 | 28.21 | 1,244 |
| 29 May 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 28 May 2024 | 28.55 | 28.90 | 28.33 | 28.33 | 28.33 | 9,300 |
| 24 May 2024 | 28.70 | 28.70 | 28.68 | 28.72 | 28.72 | 17 |
| 23 May 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 22 May 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 21 May 2024 | 28.84 | 28.92 | 28.84 | 28.80 | 28.80 | 1,410 |
| 20 May 2024 | 29.08 | 29.08 | 29.08 | 28.93 | 28.93 | - |
| 17 May 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 16 May 2024 | 29.01 | 29.02 | 28.94 | 28.98 | 28.98 | 2,263 |
| 15 May 2024 | 28.74 | 28.74 | 28.74 | 28.85 | 28.85 | 1 |
| 14 May 2024 | 28.83 | 28.84 | 28.77 | 28.63 | 28.63 | - |
| 13 May 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 10 May 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 09 May 2024 | 28.49 | 28.49 | 28.49 | 28.58 | 28.58 | - |
| 08 May 2024 | 28.41 | 28.56 | 28.41 | 28.44 | 28.44 | 498 |
| 07 May 2024 | 28.45 | 28.49 | 28.45 | 28.45 | 28.45 | 11,116 |
| 03 May 2024 | 28.05 | 28.05 | 28.05 | 28.04 | 28.04 | - |
| 02 May 2024 | 28.10 | 28.10 | 28.10 | 27.85 | 27.85 | 2 |
| 01 May 2024 | 27.98 | 27.98 | 27.98 | 27.93 | 27.93 | 88 |
| 30 Apr 2024 | 28.03 | 28.26 | 28.03 | 28.00 | 28.00 | 25 |
| 29 Apr 2024 | 28.04 | 28.26 | 28.04 | 28.21 | 28.21 | - |
| 26 Apr 2024 | 28.26 | 28.27 | 27.93 | 28.20 | 28.20 | 41,083 |
| 25 Apr 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | - |
| 24 Apr 2024 | 28.03 | 28.26 | 28.03 | 28.09 | 28.09 | 3,003 |
| 23 Apr 2024 | 28.44 | 28.44 | 28.44 | 28.20 | 28.20 | - |
| 22 Apr 2024 | 28.00 | 28.01 | 28.00 | 28.03 | 28.03 | 270 |
| 19 Apr 2024 | 27.99 | 27.99 | 27.87 | 27.93 | 27.93 | 919 |
| 18 Apr 2024 | 28.01 | 28.01 | 27.94 | 28.00 | 28.00 | 1,173 |
| 17 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 16 Apr 2024 | 27.95 | 27.95 | 27.95 | 28.02 | 28.02 | 214 |
| 15 Apr 2024 | 28.35 | 28.35 | 28.35 | 28.24 | 28.24 | 8 |
| 12 Apr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 11 Apr 2024 | 28.52 | 28.52 | 28.52 | 28.35 | 28.35 | 270 |
| 10 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 09 Apr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 08 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 05 Apr 2024 | 28.63 | 28.63 | 28.63 | 28.76 | 28.76 | 175 |
| 04 Apr 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 491 |
| 03 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 02 Apr 2024 | 28.82 | 28.83 | 28.82 | 28.82 | 28.82 | 771 |
| 28 Mar 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 27 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.16 | 29.16 | 988 |
| 26 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 25 Mar 2024 | 29.10 | 29.10 | 29.03 | 29.03 | 29.03 | 11,777 |
| 22 Mar 2024 | 29.29 | 29.47 | 29.29 | 29.20 | 29.20 | 248 |
| 21 Mar 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 20 Mar 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 19 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 15 Mar 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 14 Mar 2024 | 28.98 | 28.98 | 28.98 | 28.93 | 28.93 | 807 |
| 13 Mar 2024 | 28.90 | 28.90 | 28.90 | 29.02 | 29.02 | 250 |
| 12 Mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 11 Mar 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 08 Mar 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 07 Mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 06 Mar 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 05 Mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 04 Mar 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 01 Mar 2024 | 28.43 | 28.43 | 28.43 | 28.56 | 28.56 | 1 |
| 29 Feb 2024 | 28.40 | 28.40 | 28.40 | 28.60 | 28.60 | 154 |
| 28 Feb 2024 | 28.62 | 28.62 | 28.55 | 28.61 | 28.61 | 878 |
| 27 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 26 Feb 2024 | 28.59 | 28.59 | 28.59 | 28.60 | 28.60 | 546 |
| 23 Feb 2024 | 28.61 | 28.61 | 28.61 | 28.62 | 28.62 | 240 |
| 22 Feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 21 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 20 Feb 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 19 Feb 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| 16 Feb 2024 | 27.99 | 27.99 | 27.99 | 28.17 | 28.17 | 2,036 |
| 15 Feb 2024 | 28.15 | 28.28 | 28.13 | 28.06 | 28.06 | 1,110 |
| 14 Feb 2024 | 27.85 | 27.85 | 27.85 | 27.87 | 27.87 | 573 |
| 13 Feb 2024 | 28.03 | 28.17 | 28.03 | 27.90 | 27.90 | 4,494 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.