MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFTY — CapForce IBD 50 ETF
NYSE ArcaCapForce IBD 50 ETF
$35.36
+0.53(+1.52%)
- O
- 35.30
- H
- 35.41
- L
- 35.13
- V
- 15.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.36
Period Return+35.48%
Period High$44.08
Period Low$25.85
Avg Daily Volume94.5K
Total Trading Days365
FFTY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.30 | $35.41 | $35.13 | $35.36 | +$0.53 | +1.52% | 15,189 | $35.24 | $35.13 $35.41 |
| Oct 1, 2026 | $34.86 | $35.00 | $34.74 | $34.83 | +$0.02 | +0.06% | 7,160 | $34.86 | $34.74 $35.00 |
| Sep 30, 2026 | $35.14 | $35.15 | $34.81 | $34.81 | $-0.09 | -0.26% | 1,475 | $35.07 | $34.81 $35.15 |
| Sep 29, 2026 | $34.77 | $34.90 | $34.69 | $34.90 | +$0.14 | +0.41% | 5,542 | $34.82 | $34.69 $34.90 |
| Sep 28, 2026 | $34.52 | $34.92 | $34.52 | $34.76 | $-0.37 | -1.04% | 5,982 | $34.71 | $34.52 $34.92 |
| Sep 25, 2026 | $35.20 | $35.28 | $35.13 | $35.13 | $-0.01 | -0.03% | 11,784 | $35.21 | $35.13 $35.28 |
| Sep 24, 2026 | $34.62 | $35.18 | $34.62 | $35.14 | +$0.19 | +0.53% | 9,540 | $34.91 | $34.62 $35.18 |
| Sep 23, 2026 | $35.43 | $35.43 | $34.90 | $34.95 | $-0.61 | -1.71% | 8,567 | $35.03 | $34.90 $35.43 |
| Sep 22, 2026 | $35.60 | $35.64 | $35.40 | $35.56 | +$0.05 | +0.14% | 19,357 | $35.52 | $35.40 $35.64 |
| Sep 21, 2026 | $35.55 | $35.59 | $35.41 | $35.51 | +$0.20 | +0.57% | 8,979 | $35.51 | $35.41 $35.59 |
| Sep 18, 2026 | $35.22 | $35.31 | $35.03 | $35.31 | +$0.15 | +0.43% | 6,634 | $35.10 | $35.03 $35.31 |
| Sep 17, 2026 | $35.27 | $35.46 | $35.16 | $35.16 | +$0.45 | +1.30% | 12,413 | $35.38 | $35.16 $35.46 |
| Sep 16, 2026 | $34.62 | $35.05 | $34.34 | $34.71 | +$0.19 | +0.55% | 3,494 | $34.71 | $34.34 $35.05 |
| Sep 15, 2026 | $34.49 | $34.52 | $34.37 | $34.52 | $-0.36 | -1.02% | 5,585 | $34.46 | $34.37 $34.52 |
| Sep 14, 2026 | $34.65 | $34.94 | $34.61 | $34.88 | $-0.37 | -1.05% | 4,604 | $34.81 | $34.61 $34.94 |
| Sep 11, 2026 | $35.33 | $35.64 | $35.22 | $35.25 | +$0.05 | +0.15% | 8,115 | $35.36 | $35.22 $35.64 |
| Sep 10, 2026 | $35.44 | $35.44 | $35.19 | $35.19 | $-0.54 | -1.52% | 10,822 | $35.27 | $35.19 $35.44 |
| Sep 9, 2026 | $35.93 | $36.03 | $35.73 | $35.74 | $-0.54 | -1.49% | 3,282 | $35.84 | $35.73 $36.03 |
| Sep 8, 2026 | $36.17 | $36.55 | $36.07 | $36.28 | $-0.00 | -0.01% | 6,857 | $36.36 | $36.07 $36.55 |
| Sep 4, 2026 | $36.45 | $36.45 | $36.19 | $36.28 | $-0.25 | -0.69% | 9,304 | $36.31 | $36.19 $36.45 |
| Sep 3, 2026 | $36.30 | $36.53 | $36.20 | $36.53 | +$0.62 | +1.73% | 8,918 | $36.41 | $36.20 $36.53 |
| Sep 2, 2026 | $35.65 | $36.03 | $35.63 | $35.91 | +$0.48 | +1.35% | 17,579 | $35.77 | $35.63 $36.03 |
| Sep 1, 2026 | $35.73 | $36.07 | $35.43 | $35.43 | $-0.80 | -2.20% | 14,110 | $35.64 | $35.43 $36.07 |
| Aug 31, 2026 | $36.42 | $36.42 | $35.90 | $36.23 | $-0.35 | -0.96% | 35,795 | $36.06 | $35.90 $36.42 |
| Aug 28, 2026 | $37.08 | $37.08 | $36.39 | $36.58 | $-0.69 | -1.85% | 18,559 | $36.71 | $36.39 $37.08 |
| Aug 27, 2026 | $36.96 | $37.28 | $36.96 | $37.27 | +$0.35 | +0.95% | 7,811 | $37.22 | $36.96 $37.28 |
| Aug 26, 2026 | $36.65 | $37.02 | $36.65 | $36.92 | +$0.03 | +0.08% | 7,964 | $36.89 | $36.65 $37.02 |
| Aug 25, 2026 | $37.06 | $37.06 | $36.66 | $36.89 | +$0.04 | +0.09% | 52,869 | $36.81 | $36.66 $37.06 |
| Aug 24, 2026 | $36.75 | $37.00 | $36.75 | $36.86 | $-0.06 | -0.15% | 11,127 | $36.90 | $36.75 $37.00 |
| Aug 21, 2026 | $36.56 | $36.91 | $36.45 | $36.91 | +$0.55 | +1.51% | 8,345 | $36.66 | $36.45 $36.91 |