Daily trading records

First Trust Capital Strength ETF Historical Stock Prices by Trading Day

First Trust Capital Strength ETF daily open, high, low, close, volume and prior…

Direct answer

Review 60 recent trading days for First Trust Capital Strength ETF.

The verified trading-day record runs from June 1, 2026 through August 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free First Trust Capital Strength ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review First Trust Capital Strength ETF's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through August 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.17%

From the August 18, 2026 close of $100.91 to $102.09 on August 25, 2026.

20-session performance

+1.88%

From the July 28, 2026 close of $100.21 to $102.09 on August 25, 2026.

60-session performance

+9.48%

From the May 29, 2026 close of $93.25 to $102.09 on August 25, 2026.

First Trust Capital Strength ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$101.91$102.16$101.61$102.09361,282-$0.19 (-0.19%)
$101.66$102.545$101.66$102.28212,061+$0.76 (+0.75%)
$100.99$101.795$100.99$101.52219,000+$0.72 (+0.71%)
$101.20$101.795$100.75$100.80308,222-$1.10 (-1.08%)
$101.17$102.93$101.17$101.90533,124+$0.99 (+0.98%)
$100.76$101.54$100.63$100.91446,352+$0.84 (+0.84%)
$100.60$100.70$100.07$100.07257,163-$0.94 (-0.93%)
$100.82$101.1838$100.69$101.01161,607+$0.0083 (+0.01%)
$100.81$101.035$100.25$101.0017286,512+$0.5617 (+0.56%)
$99.97$100.62$99.75$100.44296,664-$0.17 (-0.17%)
$100.46$100.83$100.4114$100.61442,647-$0.0447 (-0.04%)
$100.05$100.78$100.05$100.6547406,792+$0.4847 (+0.48%)
$99.57$100.25$99.17$100.17296,164+$0.26 (+0.26%)
$100.50$100.85$99.4121$99.91320,818-$0.03 (-0.03%)
$100.17$100.45$99.41$99.94355,640+$0.14 (+0.14%)
$98.63$99.885$98.23$99.80474,934+$0.77 (+0.78%)
$99.37$99.89$98.61$99.03588,544+$0.23 (+0.23%)
$98.48$99.03$97.82$98.80715,506-$0.51 (-0.51%)
$99.75$99.75$98.0163$99.31561,417-$1.14 (-1.13%)
$100.08$101.12$99.97$100.45796,275+$0.24 (+0.24%)
$99.56$100.89$99.56$100.21379,848+$1.73 (+1.76%)
$97.70$98.89$97.70$98.48410,849+$1.09 (+1.12%)
$96.39$97.48$96.07$97.39607,527+$1.26 (+1.31%)
$95.75$96.36$95.75$96.13406,518+$0.15 (+0.16%)
$96.22$96.60$95.80$95.98567,907+$0.11 (+0.11%)
$96.16$96.33$95.72$95.87435,796-$0.59 (-0.61%)
$96.99$96.99$96.35$96.46819,481-$0.48 (-0.50%)
$97.97$98.80$96.815$96.94706,209-$1.02 (-1.04%)
$96.36$97.96$96.36$97.96514,494+$1.78 (+1.85%)
$96.01$96.89$96.01$96.18487,936+$0.17 (+0.18%)
$96.52$96.84$95.99$96.01500,772-$0.93 (-0.96%)
$96.78$97.34$96.6403$96.94523,389+$0.33 (+0.34%)
$96.26$96.71$96.14$96.61456,597+$0.41 (+0.43%)
$96.19$96.32$95.75$96.20407,795-$0.18 (-0.19%)
$97.12$97.12$96.345$96.38399,403-$1.15 (-1.18%)
$97.80$98.26$97.31$97.53519,507+$0.62 (+0.64%)
$97.00$97.105$96.12$96.91559,327-$0.26 (-0.27%)
$95.39$97.23$95.39$97.17621,579+$2.17 (+2.28%)
$94.09$95.47$94.09$95.00547,714+$1.08 (+1.15%)
$93.96$94.015$93.55$93.92522,263+$0.02 (+0.02%)
$94.42$94.605$93.73$93.90845,212-$0.09 (-0.10%)
$93.30$94.29$93.30$93.99412,597+$0.71 (+0.76%)
$93.51$94.77$93.185$93.28346,498-$0.61 (-0.65%)
$93.35$94.5127$93.35$93.89655,392+$0.56 (+0.60%)
$93.11$93.56$92.975$93.33512,563+$0.60 (+0.65%)
$92.77$93.18$92.62$92.73410,024-$0.23 (-0.25%)
$93.53$93.61$92.79$92.96766,030-$0.35 (-0.38%)
$94.33$94.66$92.96$93.31913,465-$1.36 (-1.44%)
$94.49$94.93$94.33$94.67733,026+$0.30 (+0.32%)
$94.61$94.82$94.27$94.37566,441-$0.16 (-0.17%)
$94.46$94.82$93.97$94.53592,152+$0.37 (+0.39%)
$93.68$94.69$93.68$94.161,182,131+$0.55 (+0.59%)
$94.02$94.42$93.54$93.61449,154-$0.38 (-0.40%)
$93.00$94.04$93.00$93.991,278,835+$1.06 (+1.14%)
$93.57$93.72$92.93$92.93851,725-$0.79 (-0.84%)
$93.43$94.285$93.43$93.722,268,250+$0.3926 (+0.42%)
$93.18$93.90$93.04$93.32741,298,825+$1.0874 (+1.18%)
$91.91$92.535$91.91$92.24687,147-$0.01 (-0.01%)
$92.22$92.4199$91.69$92.25460,834-$0.4668 (-0.50%)
$92.96$93.09$92.43$92.7168652,209-$0.5332 (-0.57%)

Verified data

Trading days shown
60
Coverage start
June 1, 2026
Coverage end
August 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the First Trust Capital Strength ETF company profile.Review First Trust Capital Strength ETF valuation and profitability metrics.

Read the frequently asked questions.

What is First Trust Capital Strength ETF's latest verified closing price?

First Trust Capital Strength ETF closed at $102.09 on August 25, 2026.

What period does First Trust Capital Strength ETF's price history cover?

The page shows 60 verified sessions from June 1, 2026 through August 25, 2026.

What data is included in First Trust Capital Strength ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does First Trust Capital Strength ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for First Trust Capital Strength ETF's daily prices?

Daily aggregate prices are provided by Polygon.