NYSE Arca · FFTY · ETF
CapForce IBD 50 ETF (FFTY) ETF price history
Every NYSE Arca trading session of CapForce IBD 50 ETF from Apr 9, 2015 to Sep 29, 2026: 2,886 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FFTY adjusted close, 2015 to 2026
- $49.39
- All time high, 2021
- $44.08
- 52 week high, $31.47 low
- 2,886
- Daily sessions since 2015
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
FFTY key facts
- CapForce IBD 50 ETF (FFTY) closed at $34.90 on Sep 29, 2026 on NYSE Arca.
- FFTY's all time high close is $49.39, set on Sep 23, 2021; its all time low close is $17.43 on Feb 9, 2016.
- FFTY's 52 week range is $31.47 to $44.08.
- FFTY returned -5.6% over the year to Sep 29, 2026 and -22.3% over five years.
- Over ten years FFTY returned +58%, +4.7% a year compounded.
- FFTY's deepest drawdown was -59.5% from Sep 23, 2021 to Oct 27, 2023.
- DataCedar holds 2,886 daily sessions of FFTY history from Apr 9, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FFTY price chart, 2015 to 2026
FFTY returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -18.2% |
| 6 months | +4.7% |
| Year to date | -0.7% |
| 1 year | -5.6% |
| 3 years | +60.5% |
| 5 years | -22.3% |
| 10 years | +58.2% |
| Since Apr 9, 2015 | +48.1% |
| Compound annual growth, 11.5 years | +3.5% |
FFTY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $49.39 on Sep 23, 2021
- All time low close
- $17.43 on Feb 9, 2016
- 52 week high
- $44.08 on Jun 22, 2026
- 52 week low
- $31.47 on Nov 21, 2025
- Deepest drawdown
- -59.5% from Sep 23, 2021 to Oct 27, 2023, not yet recovered
- Best single session
- +8.5% on Mar 24, 2020
- Worst single session
- -12.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 36.3%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2017, +38%
- Worst calendar year
- 2022, -51%
FFTY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 9, 2015; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.38 | $44.08 | $31.61 | $34.90 | +0.3% | 10M | 186 |
| 2025 | $28.51 | $40.82 | $22.61 | $34.81 | +23.4% | 35.6M | 250 |
| 2024 | $23.57 | $31.53 | $22.45 | $28.21 | +18.4% | 25.1M | 252 |
| 2023 | $21.36 | $26.21 | $19.98 | $23.84 | +12.4% | 21.6M | 250 |
| 2022 | $43.73 | $43.83 | $20.98 | $21.21 | -51.1% | 13.8M | 251 |
| 2021 | $38.95 | $49.59 | $37.87 | $43.35 | +11.9% | 21.7M | 252 |
| 2020 | $33.03 | $39.89 | $22.68 | $38.74 | +18.2% | 23.7M | 253 |
| 2019 | $25.41 | $34.05 | $25.02 | $32.77 | +25.7% | 47.1M | 252 |
| 2018 | $31.52 | $36.60 | $23.96 | $26.06 | -16.8% | 72.2M | 251 |
| 2017 | $22.99 | $33.10 | $22.51 | $31.31 | +37.6% | 20.9M | 251 |
| 2016 | $20.40 | $23.47 | $17.07 | $22.75 | +8.9% | 5.1M | 252 |
| 2015 | $23.63 | $25.26 | $19.11 | $20.88 | n/a | 14.3M | 186 |
FFTY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $34.90 | -3.7% |
| August 2026 | $36.23 | -2.1% |
| July 2026 | $36.99 | -15.1% |
| June 2026 | $43.55 | +6.9% |
| May 2026 | $40.72 | +6.8% |
| April 2026 | $38.11 | +14.1% |
| March 2026 | $33.41 | -18.3% |
| February 2026 | $40.89 | +14.4% |
| January 2026 | $35.75 | +2.7% |
| December 2025 | $34.81 | -1.3% |
| November 2025 | $35.27 | -12.1% |
| October 2025 | $40.14 | +8.9% |
About the FFTY data
Daily bars. 2,886 sessions from Apr 9, 2015 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 9, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FFTY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
FFTY share price history
