Indicators

Long/Short Equity ETF FT (NY: FTLS )

60.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.80	39.95	39.60	39.90	47,468	+0.08(+0.20%)
May 28, 2020	39.77	40.09	39.77	39.82	82,116	-0.08(-0.19%)
May 27, 2020	39.69	39.91	39.37	39.90	70,608	+0.46(+1.16%)
May 26, 2020	39.69	39.71	39.43	39.44	20,160	+0.04(+0.10%)
May 22, 2020	39.38	39.47	39.33	39.40	10,193	-0.03(-0.07%)
May 21, 2020	39.50	39.50	39.34	39.43	18,733	-0.04(-0.10%)
May 20, 2020	39.44	39.61	39.44	39.47	26,967	+0.12(+0.30%)
May 19, 2020	39.36	39.61	39.34	39.35	27,434	+0.09(+0.22%)
May 18, 2020	39.24	39.39	39.24	39.26	20,134	+0.33(+0.84%)
May 15, 2020	38.76	38.97	38.72	38.94	816,949	+0.24(+0.63%)
May 14, 2020	38.21	38.74	38.15	38.69	45,906	+0.33(+0.86%)
May 13, 2020	38.58	38.77	38.24	38.36	45,455	-0.33(-0.84%)
May 12, 2020	39.01	39.15	38.64	38.69	165,649	-0.43(-1.10%)
May 11, 2020	38.99	39.15	38.90	39.12	18,669	+0.09(+0.24%)
May 08, 2020	38.81	39.03	38.81	39.02	30,787	+0.24(+0.63%)
May 07, 2020	38.90	38.92	38.72	38.78	37,360	+0.24(+0.63%)
May 06, 2020	38.76	38.80	38.54	38.54	14,540	-0.25(-0.65%)
May 05, 2020	38.93	38.97	38.77	38.79	44,917	+0.21(+0.54%)
May 04, 2020	38.81	38.81	38.42	38.58	127,259	+0.04(+0.11%)

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.