Skip to main content

Long/Short Equity ETF FT (NY: FTLS )

62.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 47.11 47.18 47.02 47.18 38,002 +0.23(+0.48%)
Jun 29, 2021 46.60 47.12 46.60 46.95 13,862 -0.04(-0.09%)
Jun 28, 2021 47.00 47.04 46.84 46.99 16,053 +0.06(+0.13%)
Jun 25, 2021 47.09 47.14 46.93 46.93 10,647 -0.07(-0.14%)
Jun 24, 2021 46.93 47.02 46.93 47.00 13,227 +0.11(+0.23%)
Jun 23, 2021 47.01 47.02 46.85 46.89 21,158 +0.02(+0.05%)
Jun 22, 2021 46.88 46.95 46.63 46.87 25,076 +0.12(+0.26%)
Jun 21, 2021 46.47 46.79 46.47 46.75 12,327 +0.43(+0.94%)
Jun 18, 2021 46.61 46.61 46.31 46.31 12,971 -0.51(-1.09%)
Jun 17, 2021 46.93 46.93 46.52 46.82 9,744 -0.15(-0.31%)
Jun 16, 2021 47.08 47.21 46.79 46.97 13,568 -0.10(-0.21%)
Jun 15, 2021 47.00 47.25 47.00 47.07 17,975 -0.06(-0.13%)
Jun 14, 2021 47.22 47.22 46.91 47.13 12,648 +0.07(+0.15%)
Jun 11, 2021 47.09 47.22 46.98 47.07 7,446 -0.06(-0.13%)
Jun 10, 2021 46.96 47.16 46.89 47.13 17,692 +0.24(+0.52%)
Jun 09, 2021 47.06 47.06 46.88 46.88 14,855 -0.13(-0.27%)
Jun 08, 2021 47.04 47.04 46.83 47.01 10,306 +0.09(+0.19%)
Jun 07, 2021 46.89 46.92 46.80 46.92 13,007 +0.15(+0.31%)
Jun 04, 2021 46.73 46.81 46.66 46.77 9,881 +0.17(+0.37%)
Jun 03, 2021 46.89 46.89 46.40 46.60 14,705 -0.09(-0.20%)
Jun 02, 2021 46.71 46.80 46.57 46.70 68,088 -0.02(-0.05%)
Jun 01, 2021 46.81 46.91 46.61 46.72 27,825 +0.18(+0.39%)
May 28, 2021 46.59 46.64 46.48 46.54 37,783 +0.08(+0.17%)
May 27, 2021 46.49 46.50 46.34 46.46 15,248 +0.05(+0.11%)
May 26, 2021 46.30 46.43 46.19 46.41 13,220 +0.06(+0.13%)
May 25, 2021 46.75 46.75 46.29 46.35 22,983 -0.15(-0.33%)
May 24, 2021 46.27 46.62 46.27 46.50 60,428 +0.33(+0.71%)
May 21, 2021 46.43 46.45 46.16 46.17 14,284 -0.05(-0.11%)
May 20, 2021 46.08 46.27 46.06 46.23 10,631 +0.39(+0.85%)
May 19, 2021 45.87 45.89 45.54 45.84 12,705 -0.21(-0.45%)
May 18, 2021 46.39 46.39 46.04 46.04 8,906 -0.15(-0.32%)
May 17, 2021 46.01 46.19 45.80 46.19 13,604 +0.25(+0.54%)
May 14, 2021 45.75 46.00 45.70 45.95 9,372 +0.62(+1.36%)
May 13, 2021 45.32 45.54 45.05 45.33 14,000 +0.28(+0.62%)
May 12, 2021 45.51 45.63 44.98 45.05 35,554 -0.72(-1.57%)
May 11, 2021 45.91 45.91 45.46 45.77 21,836 -0.23(-0.50%)
May 10, 2021 46.60 46.60 46.00 46.00 43,532 -0.50(-1.07%)
May 07, 2021 46.31 46.53 46.30 46.50 14,358 +0.47(+1.02%)
May 06, 2021 45.60 46.05 45.60 46.02 9,917 +0.23(+0.50%)
May 05, 2021 45.88 45.94 45.62 45.80 25,210 +0.30(+0.66%)
May 04, 2021 45.47 45.55 45.28 45.50 28,769 -0.21(-0.46%)
May 03, 2021 45.54 45.82 45.54 45.70 10,776 +0.29(+0.64%)
Apr 30, 2021 45.78 45.78 45.36 45.41 20,729 -0.26(-0.57%)
Apr 29, 2021 46.20 46.20 45.54 45.67 209,957 -0.06(-0.13%)
Apr 28, 2021 45.84 45.84 45.67 45.73 23,222 +0.08(+0.18%)
Apr 27, 2021 45.95 45.95 45.57 45.65 23,878 -0.07(-0.16%)
Apr 26, 2021 45.59 45.79 45.59 45.72 9,477 +0.10(+0.22%)
Apr 23, 2021 45.29 45.70 45.29 45.62 14,335 +0.50(+1.12%)
Apr 22, 2021 45.46 45.46 45.00 45.12 14,092 -0.24(-0.52%)
Apr 21, 2021 44.88 45.43 44.88 45.35 107,695 +0.46(+1.03%)
Apr 20, 2021 45.10 45.12 44.71 44.89 10,347 -0.45(-0.99%)
Apr 19, 2021 45.68 45.68 45.27 45.34 20,287 -0.20(-0.44%)
Apr 16, 2021 45.53 45.61 45.45 45.54 11,756 +0.11(+0.25%)
Apr 15, 2021 45.05 45.50 45.05 45.43 35,850 +0.46(+1.01%)
Apr 14, 2021 44.93 45.28 44.86 44.97 19,209 -0.02(-0.03%)
Apr 13, 2021 44.82 45.06 44.82 44.99 12,822 +0.08(+0.17%)
Apr 12, 2021 45.04 45.04 44.85 44.91 7,369 -0.23(-0.50%)
Apr 09, 2021 44.99 45.14 44.99 45.14 11,241 +0.15(+0.33%)
Apr 08, 2021 44.97 45.05 44.79 44.99 12,884 +0.14(+0.31%)
Apr 07, 2021 44.97 44.97 44.71 44.85 12,524 -0.19(-0.42%)
Apr 06, 2021 45.02 45.19 44.97 45.04 15,630 +0.08(+0.17%)
Apr 05, 2021 45.08 45.08 44.74 44.96 21,009 +0.25(+0.56%)
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.