Stock listing

NYSE Arca:FFTY CapForce IBD 50 ETF Stock

Follow CapForce IBD 50 ETF into a list and get an email when it puts out news.

Share price · AMEX:FFTY

$32.50 USD -0.46 (-1.4%)

Close on Oct 30, 2026

Past year -19.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $32.19 – $32.97 USDOct 30, 2026
Volume: 14,295 sharesOct 30, 2026
52-week range: $31.61 – $44.08 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $614,016 USDMedian day 12,450 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:FFTY · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$32.50	-0.463	-1.4%	$32.89	$32.97	$32.19	14,295
Thu, Oct 29	$32.96	-0.017	-0.1%	$32.67	$33.03	$32.65	13,264
Wed, Oct 28	$32.98	+0.17	+0.5%	$33.05	$33.33	$32.98	14,435
Tue, Oct 27	$32.81	-0.59	-1.8%	$33.21	$33.37	$32.81	24,282
Mon, Oct 26	$33.40	-0.08	-0.2%	$33.08	$33.47	$33.00	21,629
Fri, Oct 23	$33.48	+0.537	+1.6%	$33.05	$33.60	$33.05	43,000
Thu, Oct 22	$32.94	-0.396	-1.2%	$33.33	$33.39	$32.75	40,100
Wed, Oct 21	$33.34	+0.474	+1.4%	$33.03	$33.47	$33.00	20,500
Tue, Oct 20	$32.87	+0.425	+1.3%	$32.32	$33.00	$32.32	188,000
Mon, Oct 19	$32.44	+0.318	+1.0%	$32.62	$32.72	$32.42	8,800
Fri, Oct 16	$32.12	-1.158	-3.5%	$33.30	$33.30	$32.07	8,500
Thu, Oct 15	$33.28	-0.352	-1.0%	$32.68	$33.36	$32.40	10,800
Wed, Oct 14	$33.63	-1.515	-4.3%	$34.46	$34.46	$33.51	25,700
Tue, Oct 13	$35.15	-0.204	-0.6%	$34.79	$35.15	$34.68	2,700
Mon, Oct 12	$35.35	-0.439	-1.2%	$35.57	$35.57	$35.23	4,100
Fri, Oct 9	$35.79	+0.706	+2.0%	$35.49	$35.79	$35.41	8,800
Thu, Oct 8	$35.08	-0.374	-1.1%	$35.18	$35.26	$34.91	12,500
Wed, Oct 7	$35.46	-0.204	-0.6%	$35.19	$35.59	$35.19	13,300
Tue, Oct 6	$35.66	-0.173	-0.5%	$35.99	$36.06	$35.61	8,900
Mon, Oct 5	$35.84	+0.444	+1.3%	$35.51	$35.94	$35.51	9,000
Fri, Oct 2	$35.39	+0.561	+1.6%	$35.30	$35.41	$35.13	15,200
Thu, Oct 1	$34.83	+0.02	+0.1%	$34.86	$35.00	$34.74	7,200
Wed, Sep 30	$34.81	-0.091	-0.3%	$35.14	$35.15	$34.81	1,500
Tue, Sep 29	$34.90	+0.141	+0.4%	$34.77	$34.90	$34.69	5,541
Mon, Sep 28	$34.76	-0.367	-1.0%	$34.52	$34.92	$34.52	5,981
Fri, Sep 25	$35.13	-0.011	0.0%	$35.20	$35.28	$35.13	11,800
Thu, Sep 24	$35.14	+0.185	+0.5%	$34.62	$35.18	$34.62	9,500
Wed, Sep 23	$34.95	-0.607	-1.7%	$35.43	$35.43	$34.90	8,600
Tue, Sep 22	$35.56	+0.05	+0.1%	$35.60	$35.64	$35.40	19,357
Mon, Sep 21	$35.51	+0.20	+0.6%	$35.55	$35.59	$35.41	8,978
Fri, Sep 18	$35.31	+0.15	+0.4%	$35.22	$35.31	$35.03	6,600
Thu, Sep 17	$35.16	+0.45	+1.3%	$35.27	$35.46	$35.16	12,400
Wed, Sep 16	$34.71	+0.19	+0.6%	$34.62	$35.05	$34.34	3,500
Tue, Sep 15	$34.52	-0.355	-1.0%	$34.49	$34.52	$34.37	5,600
Mon, Sep 14	$34.88	-0.37	-1.0%	$34.65	$34.94	$34.61	4,600
Fri, Sep 11	$35.25	+0.051	+0.1%	$35.33	$35.64	$35.22	7,900
Thu, Sep 10	$35.19	-0.542	-1.5%	$35.44	$35.44	$35.19	8,600
Wed, Sep 9	$35.74	-0.541	-1.5%	$35.93	$36.03	$35.73	3,300
Tue, Sep 8	$36.28	-0.003	0.0%	$36.17	$36.55	$36.07	6,900
Fri, Sep 4	$36.28	-0.254	-0.7%	$36.45	$36.45	$36.19	9,300
Thu, Sep 3	$36.53	+0.623	+1.7%	$36.30	$36.53	$36.20	8,900
Wed, Sep 2	$35.91	+0.48	+1.4%	$35.65	$36.03	$35.63	17,600
Tue, Sep 1	$35.43	-0.797	-2.2%	$35.73	$36.07	$35.43	13,900
Mon, Aug 31	$36.23	-0.352	-1.0%	$36.42	$36.42	$35.90	35,800
Fri, Aug 28	$36.58	-0.69	-1.9%	$37.08	$37.08	$36.39	18,600
Thu, Aug 27	$37.27	+0.35	+0.9%	$36.96	$37.28	$36.96	7,800
Wed, Aug 26	$36.92	+0.03	+0.1%	$36.65	$37.02	$36.65	8,000
Tue, Aug 25	$36.89	+0.035	+0.1%	$37.06	$37.06	$36.66	52,868
Mon, Aug 24	$36.86	-0.055	-0.1%	$36.75	$37.00	$36.75	11,127
Fri, Aug 21	$36.91	+0.55	+1.5%	$36.56	$36.91	$36.45	8,300
Thu, Aug 20	$36.36	-0.784	-2.1%	$36.82	$36.83	$36.36	17,700
Wed, Aug 19	$37.14	-0.026	-0.1%	$37.45	$37.45	$36.98	5,600
Tue, Aug 18	$37.17	-0.90	-2.4%	$37.57	$37.60	$37.17	17,400
Mon, Aug 17	$38.07	+0.28	+0.7%	$37.78	$38.18	$37.77	12,000
Fri, Aug 14	$37.79	+0.37	+1.0%	$37.39	$37.89	$37.39	12,600
Thu, Aug 13	$37.42	+0.25	+0.7%	$37.36	$37.59	$37.35	15,500
Wed, Aug 12	$37.17	+0.19	+0.5%	$37.30	$37.30	$37.03	24,000
Tue, Aug 11	$36.98	+0.29	+0.8%	$36.68	$37.15	$36.68	42,803
Mon, Aug 10	$36.69	+0.02	+0.1%	$36.60	$37.03	$36.60	18,794
Fri, Aug 7	$36.67	-0.31	-0.8%	$36.97	$36.97	$36.64	18,900
Thu, Aug 6	$36.98	-1.15	-3.0%	$37.78	$37.78	$36.95	21,900
Wed, Aug 5	$38.13	+0.09	+0.2%	$38.38	$38.69	$38.13	22,400
Tue, Aug 4	$38.04	+0.92	+2.5%	$37.48	$38.12	$37.48	26,900
Mon, Aug 3	$37.12	+0.13	+0.4%	$37.06	$37.23	$37.00	19,000
Fri, Jul 31	$36.99	-0.34	-0.9%	$37.44	$37.44	$36.87	12,900
Thu, Jul 30	$37.33	+0.70	+1.9%	$36.86	$37.39	$36.63	26,000

Ticker: NYSE Arca:FFTY
Asset type: ETF
Exchange: NYSE Arca
Currency: USD

CapForce IBD 50 ETF on 6ix

What it is: Exchange-traded fund (ETF)