Skip to main content

Long/Short Equity ETF FT (NY: FTLS )

62.95 -0.03 (-0.05%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.03 44.14 43.28 43.51 54,452 -0.53(-1.21%)
Jan 28, 2021 44.26 44.51 44.00 44.04 15,584 -0.26(-0.59%)
Jan 27, 2021 44.49 44.52 44.13 44.30 16,352 -0.16(-0.37%)
Jan 26, 2021 44.63 44.63 44.30 44.47 19,111 -0.03(-0.07%)
Jan 25, 2021 44.16 44.86 44.16 44.50 37,812 +0.24(+0.54%)
Jan 22, 2021 44.06 44.33 43.91 44.26 14,541 +0.08(+0.19%)
Jan 21, 2021 44.14 44.35 44.14 44.18 74,605 -0.10(-0.22%)
Jan 20, 2021 44.10 44.32 44.09 44.27 52,438 +0.49(+1.13%)
Jan 19, 2021 43.83 43.97 43.66 43.78 50,853 +0.11(+0.24%)
Jan 15, 2021 43.83 43.83 43.47 43.67 45,892 -0.15(-0.34%)
Jan 14, 2021 43.88 44.10 43.79 43.82 15,180 +0.00(+0.01%)
Jan 13, 2021 43.83 43.91 43.74 43.82 15,690 -0.14(-0.31%)
Jan 12, 2021 43.79 43.95 43.65 43.95 67,014 +0.27(+0.62%)
Jan 11, 2021 43.56 43.81 43.53 43.68 34,360 +0.25(+0.58%)
Jan 08, 2021 43.69 43.69 43.23 43.43 23,101 -0.23(-0.53%)
Jan 07, 2021 43.20 43.66 43.20 43.66 15,794 +0.60(+1.39%)
Jan 06, 2021 42.95 43.30 42.90 43.06 24,909 +0.62(+1.46%)
Jan 05, 2021 42.18 42.60 42.18 42.44 26,945 +0.39(+0.92%)
Jan 04, 2021 42.33 42.33 41.63 42.05 145,310 -0.23(-0.54%)
Dec 31, 2020 42.28 42.28 42.28 40,999 +0.01(+0.03%)
Dec 30, 2020 42.30 42.44 42.23 42.27 40,999 +0.05(+0.13%)
Dec 29, 2020 42.49 42.54 42.11 42.21 29,850 -0.15(-0.36%)
Dec 28, 2020 42.79 42.79 42.33 42.36 12,541 -0.21(-0.50%)
Dec 24, 2020 42.59 42.62 42.47 42.58 11,859 -0.04(-0.10%)
Dec 23, 2020 42.62 42.72 42.57 42.62 26,958 +0.07(+0.16%)
Dec 22, 2020 42.50 42.56 42.39 42.55 20,398 +0.15(+0.34%)
Dec 21, 2020 42.47 42.47 41.95 42.41 22,200 -0.04(-0.10%)
Dec 18, 2020 42.60 42.60 42.31 42.45 29,165 +0.06(+0.15%)
Dec 17, 2020 42.19 42.45 42.16 42.39 51,708 +0.41(+0.97%)
Dec 16, 2020 41.92 42.11 41.91 41.98 20,680 -0.04(-0.09%)
Dec 15, 2020 41.85 42.02 41.75 42.02 46,107 +0.50(+1.21%)
Dec 14, 2020 41.82 41.96 41.52 41.52 12,940 -0.22(-0.53%)
Dec 11, 2020 41.63 41.76 41.46 41.74 29,165 -0.03(-0.07%)
Dec 10, 2020 41.70 41.89 41.70 41.77 13,818 +0.06(+0.14%)
Dec 09, 2020 41.88 41.96 41.59 41.71 27,317 -0.03(-0.07%)
Dec 08, 2020 41.64 41.87 41.64 41.74 19,630 +0.10(+0.23%)
Dec 07, 2020 41.69 41.74 41.59 41.64 16,649 +0.03(+0.07%)
Dec 04, 2020 41.53 41.67 41.47 41.62 22,960 +0.17(+0.40%)
Dec 03, 2020 42.16 42.16 41.45 41.45 24,894 -0.03(-0.07%)
Dec 02, 2020 41.76 41.76 41.40 41.48 16,191 -0.14(-0.35%)
Dec 01, 2020 41.65 41.66 41.46 41.62 17,444 +0.20(+0.49%)
Nov 30, 2020 41.57 41.57 41.18 41.42 33,409 -0.11(-0.28%)
Nov 27, 2020 41.21 41.55 41.21 41.54 67,535 +0.27(+0.65%)
Nov 25, 2020 41.68 41.68 41.27 41.27 86,048 -0.14(-0.35%)
Nov 24, 2020 41.39 41.51 41.33 41.41 15,043 +0.09(+0.21%)
Nov 23, 2020 41.09 41.43 41.09 41.33 33,282 +0.13(+0.32%)
Nov 20, 2020 41.22 41.28 41.17 41.19 17,685 -0.09(-0.21%)
Nov 19, 2020 41.21 41.32 41.00 41.28 18,730 +0.02(+0.05%)
Nov 18, 2020 41.55 41.71 41.26 41.26 25,929 -0.45(-1.08%)
Nov 17, 2020 41.77 41.82 41.54 41.71 41,788 -0.10(-0.24%)
Nov 16, 2020 41.82 41.87 41.68 41.81 10,914 +0.12(+0.28%)
Nov 13, 2020 41.62 41.85 41.59 41.69 38,370 +0.11(+0.28%)
Nov 12, 2020 41.94 41.94 41.45 41.58 11,168 -0.09(-0.21%)
Nov 11, 2020 41.59 41.84 41.52 41.66 16,185 +0.65(+1.58%)
Nov 10, 2020 41.00 41.28 40.76 41.02 156,401 -0.12(-0.28%)
Nov 09, 2020 43.25 43.25 41.13 41.13 34,019 -1.49(-3.49%)
Nov 06, 2020 42.84 42.84 42.40 42.62 14,892 -0.07(-0.16%)
Nov 05, 2020 42.45 42.86 42.45 42.69 25,382 +0.24(+0.57%)
Nov 04, 2020 41.76 42.50 41.76 42.45 28,923 +1.19(+2.88%)
Nov 03, 2020 40.83 41.57 40.83 41.26 8,200 +0.50(+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.