Long/Short Equity ETF FT (NY: FTLS )

45.64 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 45.44 45.72 45.29 45.64 14,100 +0.08(+0.19%)
Jan 21, 2021 45.52 45.74 45.52 45.56 72,341 -0.10(-0.22%)
Jan 20, 2021 45.48 45.71 45.47 45.66 50,847 +0.51(+1.13%)
Jan 19, 2021 45.20 45.34 45.03 45.15 49,310 +0.11(+0.24%)
Jan 15, 2021 45.20 45.20 44.83 45.04 44,500 -0.15(-0.34%)
Jan 14, 2021 45.25 45.48 45.16 45.20 14,720 +0.01(+0.01%)
Jan 13, 2021 45.20 45.28 45.11 45.19 15,214 -0.14(-0.31%)
Jan 12, 2021 45.16 45.33 45.02 45.33 64,980 +0.28(+0.62%)
Jan 11, 2021 44.92 45.19 44.90 45.05 33,318 +0.26(+0.58%)
Jan 08, 2021 45.06 45.06 44.58 44.79 22,400 -0.24(-0.53%)
Jan 07, 2021 44.55 45.03 44.55 45.03 15,315 +0.62(+1.39%)
Jan 06, 2021 44.29 44.66 44.24 44.41 24,153 +0.64(+1.46%)
Jan 05, 2021 43.50 43.94 43.50 43.77 26,128 +0.40(+0.92%)
Jan 04, 2021 43.65 43.65 42.93 43.37 140,900 -0.24(-0.54%)
Dec 31, 2020 43.60 43.60 43.60 39,755 +0.01(+0.03%)
Dec 30, 2020 43.62 43.77 43.55 43.59 39,755 +0.06(+0.13%)
Dec 29, 2020 43.82 43.87 43.43 43.53 28,944 -0.16(-0.36%)
Dec 28, 2020 44.13 44.13 43.65 43.69 12,161 -0.22(-0.50%)
Dec 24, 2020 43.92 43.95 43.80 43.91 11,500 -0.17(-0.38%)
Dec 23, 2020 44.08 44.18 44.03 44.08 26,066 +0.07(+0.16%)
Dec 22, 2020 43.96 44.02 43.84 44.01 19,723 +0.15(+0.34%)
Dec 21, 2020 43.92 43.92 43.38 43.86 21,466 -0.04(-0.10%)
Dec 18, 2020 44.06 44.06 43.76 43.90 28,200 +0.06(+0.15%)
Dec 17, 2020 43.63 43.90 43.60 43.84 49,997 +0.42(+0.97%)
Dec 16, 2020 43.36 43.55 43.34 43.42 19,996 -0.04(-0.09%)
Dec 15, 2020 43.28 43.46 43.18 43.46 44,581 +0.52(+1.21%)
Dec 14, 2020 43.25 43.40 42.94 42.94 12,512 -0.23(-0.53%)
Dec 11, 2020 43.06 43.19 42.88 43.17 28,200 -0.03(-0.07%)
Dec 10, 2020 43.13 43.32 43.13 43.20 13,361 +0.06(+0.14%)
Dec 09, 2020 43.31 43.39 43.01 43.14 26,413 -0.03(-0.07%)
Dec 08, 2020 43.07 43.30 43.07 43.17 18,981 +0.10(+0.23%)
Dec 07, 2020 43.12 43.17 43.01 43.07 16,098 +0.03(+0.07%)
Dec 04, 2020 42.95 43.10 42.89 43.04 22,200 +0.17(+0.40%)
Dec 03, 2020 43.60 43.60 42.87 42.87 24,070 -0.03(-0.07%)
Dec 02, 2020 43.19 43.19 42.82 42.90 15,656 -0.15(-0.35%)
Dec 01, 2020 43.08 43.09 42.88 43.05 16,867 +0.21(+0.49%)
Nov 30, 2020 42.99 42.99 42.59 42.84 32,304 -0.12(-0.28%)
Nov 27, 2020 42.62 42.97 42.62 42.96 65,300 +0.28(+0.65%)
Nov 25, 2020 43.11 43.11 42.68 42.68 83,200 -0.15(-0.35%)
Nov 24, 2020 42.81 42.93 42.75 42.83 14,546 +0.09(+0.21%)
Nov 23, 2020 42.50 42.85 42.50 42.74 32,181 +0.14(+0.32%)
Nov 20, 2020 42.63 42.69 42.58 42.60 17,100 -0.09(-0.21%)
Nov 19, 2020 42.62 42.73 42.40 42.69 18,110 +0.02(+0.05%)
Nov 18, 2020 42.97 43.14 42.67 42.67 25,071 -0.47(-1.08%)
Nov 17, 2020 43.20 43.25 42.96 43.14 40,405 -0.10(-0.24%)
Nov 16, 2020 43.25 43.30 43.11 43.24 10,553 +0.12(+0.28%)
Nov 13, 2020 43.05 43.28 43.01 43.12 37,100 +0.12(+0.28%)
Nov 12, 2020 43.38 43.38 42.87 43.00 10,799 -0.09(-0.21%)
Nov 11, 2020 43.01 43.27 42.94 43.09 15,650 +0.67(+1.58%)
Nov 10, 2020 42.40 42.69 42.16 42.42 151,224 -0.12(-0.28%)
Nov 09, 2020 44.73 44.73 42.54 42.54 32,893 -1.54(-3.49%)
Nov 06, 2020 44.31 44.31 43.85 44.08 14,400 -0.07(-0.16%)
Nov 05, 2020 43.90 44.33 43.90 44.15 24,542 +0.25(+0.57%)
Nov 04, 2020 43.19 43.96 43.19 43.90 27,966 +1.23(+2.88%)
Nov 03, 2020 42.23 42.99 42.23 42.67 7,929 +0.52(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.