First Trust Global Funds PCL First Trust Capital Strength (GM) (FTCPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856180 | 29.4352 | 0 | 0.00 | 29.4352 | 29.4352 | 29.4352 | 0 |
| 1721769780 | 29.4352 | 0 | 0.00 | 29.4352 | 29.4352 | 29.4352 | 0 |
| 1721683380 | 29.4352 | 0 | 0.00 | 29.4352 | 29.4352 | 29.4352 | 0 |
| 1721424180 | 29.4352 | 0.82 | 2.87 | 29.4352 | 29.4352 | 29.4352 | 5464 |
| 1721337600 | 28.614 | 0 | 0.00 | 28.614 | 28.614 | 28.614 | 0 |
| 1721251200 | 28.614 | 0 | 0.00 | 28.614 | 28.614 | 28.614 | 0 |
| 1721164800 | 28.614 | 0 | 0.00 | 28.614 | 28.614 | 28.614 | 0 |
| 1721078400 | 28.614 | 0 | 0.00 | 28.614 | 28.614 | 28.614 | 0 |
| 1720819200 | 28.614 | 0 | 0.00 | 28.614 | 28.614 | 28.614 | 0 |
| 1720732800 | 28.614 | 0 | 0.00 | 28.614 | 28.614 | 28.614 | 0 |
| 1720646400 | 28.614 | 0 | 0.00 | 28.614 | 28.614 | 28.614 | 0 |
| 1720560000 | 28.614 | 0 | 0.00 | 28.614 | 28.614 | 28.614 | 0 |
| 1720473600 | 28.614 | -0.11 | -0.37 | 28.614 | 28.614 | 28.614 | 3791 |
| 1720214640 | 28.72 | -0.07 | -0.23 | 28.72 | 28.72 | 28.72 | 1445 |
| 1720041600 | 28.785 | 0 | 0.00 | 28.785 | 28.785 | 28.785 | 0 |
| 1719955200 | 28.785 | 0 | 0.00 | 28.785 | 28.785 | 28.785 | 0 |
| 1719868800 | 28.785 | 0 | 0.00 | 28.785 | 28.785 | 28.785 | 0 |
| 1719609600 | 28.785 | 0 | 0.00 | 28.785 | 28.785 | 28.785 | 0 |
| 1719523200 | 28.785 | 0.13 | 0.44 | 28.785 | 28.785 | 28.785 | 164583 |
| 1719437280 | 28.6596 | 0 | 0.00 | 28.6596 | 28.6596 | 28.6596 | 0 |
| 1719350880 | 28.6596 | 0 | 0.00 | 28.6596 | 28.6596 | 28.6596 | 0 |
| 1719264480 | 28.6596 | 0 | 0.00 | 28.6596 | 28.6596 | 28.6596 | 0 |
| 1719005280 | 28.6596 | 0 | 0.00 | 28.6596 | 28.6596 | 28.6596 | 0 |
| 1718918880 | 28.6596 | 0 | 0.00 | 28.6596 | 28.6596 | 28.6596 | 0 |
| 1718746080 | 28.6596 | 0 | 0.00 | 28.6596 | 28.6596 | 28.6596 | 0 |
| 1718659680 | 28.6596 | 0.49 | 1.76 | 28.6596 | 28.6596 | 28.6596 | 200 |
| 1718400600 | 28.165 | 0 | 0.00 | 28.165 | 28.165 | 28.165 | 0 |
| 1718314200 | 28.165 | 0 | 0.00 | 28.165 | 28.165 | 28.165 | 0 |
| 1718227800 | 28.165 | 0 | 0.00 | 28.165 | 28.165 | 28.165 | 0 |
| 1718141400 | 28.165 | 0 | 0.00 | 28.165 | 28.165 | 28.165 | 0 |
| 1718055000 | 28.165 | 0 | 0.00 | 28.165 | 28.165 | 28.165 | 0 |
| 1717795800 | 28.165 | 0 | 0.00 | 28.165 | 28.165 | 28.165 | 0 |
| 1717709400 | 28.165 | 0 | 0.00 | 28.165 | 28.165 | 28.165 | 1445 |
| 1717622940 | 28.165 | 0 | 0.00 | 28.165 | 28.165 | 28.165 | 0 |
| 1717536540 | 28.165 | 0 | 0.00 | 28.165 | 28.165 | 28.165 | 0 |
| 1717450140 | 28.165 | 0 | 0.00 | 28.165 | 28.165 | 28.165 | 0 |
| 1717190940 | 28.165 | 0.07 | 0.26 | 28.165 | 28.165 | 28.165 | 237 |
| 1717104540 | 28.0909 | -0.91 | -3.12 | 28.0909 | 28.0909 | 28.0909 | 1445 |
| 1717017780 | 28.9963 | 0 | 0.00 | 28.9963 | 28.9963 | 28.9963 | 0 |
| 1716931380 | 28.9963 | 0 | 0.00 | 28.9963 | 28.9963 | 28.9963 | 0 |
| 1716585780 | 28.9963 | 0 | 0.00 | 28.9963 | 28.9963 | 28.9963 | 0 |
| 1716499380 | 28.9963 | 0 | 0.00 | 28.9963 | 28.9963 | 28.9963 | 0 |
| 1716412980 | 28.9963 | 0 | 0.00 | 28.9963 | 28.9963 | 28.9963 | 0 |
| 1716326580 | 28.9963 | 0 | 0.00 | 28.9963 | 28.9963 | 28.9963 | 0 |
| 1716240180 | 28.9963 | 0.36 | 1.24 | 28.9963 | 28.9963 | 28.9963 | 1004 |
| 1715981340 | 28.64 | 0 | 0.00 | 28.64 | 28.64 | 28.64 | 0 |
| 1715894940 | 28.64 | 0 | 0.00 | 28.64 | 28.64 | 28.64 | 0 |
| 1715808540 | 28.64 | 0 | 0.00 | 28.64 | 28.64 | 28.64 | 0 |
| 1715722140 | 28.64 | 0.5 | 1.78 | 28.64 | 28.64 | 28.64 | 104 |
| 1715635740 | 28.14 | 0 | 0.00 | 28.14 | 28.14 | 28.14 | 0 |
| 1715376540 | 28.14 | 0 | 0.00 | 28.14 | 28.14 | 28.14 | 0 |
| 1715290140 | 28.14 | 0 | 0.00 | 28.14 | 28.14 | 28.14 | 0 |
| 1715203740 | 28.14 | 0 | 0.00 | 28.14 | 28.14 | 28.14 | 0 |
| 1715117340 | 28.14 | 0 | 0.00 | 28.14 | 28.14 | 28.14 | 0 |
| 1715030940 | 28.14 | 0.08 | 0.28 | 28.14 | 28.14 | 28.14 | 981 |
| 1714771800 | 28.0609 | 0 | 0.00 | 28.0609 | 28.0609 | 28.0609 | 0 |
| 1714685400 | 28.0609 | 0 | 0.00 | 28.0609 | 28.0609 | 28.0609 | 0 |
| 1714599000 | 28.0609 | 0 | 0.00 | 28.0609 | 28.0609 | 28.0609 | 0 |
| 1714512600 | 28.0609 | 0 | 0.00 | 28.0609 | 28.0609 | 28.0609 | 0 |
| 1714425780 | 28.0609 | 0 | 0.00 | 28.0609 | 28.0609 | 28.0609 | 0 |
| 1714166580 | 28.0609 | 0.12 | 0.43 | 28.1059 | 28.1059 | 28.0609 | 40331 |
| 1714051800 | 27.94 | 0 | 0.00 | 27.94 | 27.94 | 27.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
