Skip to main content

Long/Short Equity ETF FT (NY: FTLS )

61.66 +0.26 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.52 44.53 44.28 44.28 79,147 +0.07(+0.16%)
Mar 30, 2021 44.19 44.29 44.18 44.21 11,624 -0.17(-0.39%)
Mar 29, 2021 44.52 44.60 44.21 44.38 13,532 -0.08(-0.18%)
Mar 26, 2021 44.12 44.46 44.07 44.46 16,009 +0.65(+1.47%)
Mar 25, 2021 43.28 43.82 43.19 43.81 13,386 +0.29(+0.66%)
Mar 24, 2021 44.20 44.20 43.53 43.53 12,830 -0.23(-0.53%)
Mar 23, 2021 43.94 44.17 43.65 43.76 34,785 -0.52(-1.17%)
Mar 22, 2021 44.31 44.43 44.17 44.28 20,437 +0.19(+0.42%)
Mar 19, 2021 44.04 44.36 44.04 44.09 13,854 -0.05(-0.12%)
Mar 18, 2021 44.64 44.74 44.14 44.14 12,465 -0.62(-1.39%)
Mar 17, 2021 45.38 45.38 44.41 44.76 26,994 -0.20(-0.44%)
Mar 16, 2021 44.92 45.13 44.79 44.96 31,753 -0.08(-0.18%)
Mar 15, 2021 44.97 45.04 44.71 45.04 11,582 +0.27(+0.60%)
Mar 12, 2021 44.97 44.97 44.47 44.77 24,732 -0.07(-0.15%)
Mar 11, 2021 44.72 44.91 44.58 44.84 13,080 +0.56(+1.25%)
Mar 10, 2021 44.44 44.44 44.14 44.29 17,329 +0.25(+0.57%)
Mar 09, 2021 44.00 44.29 44.00 44.03 24,438 +0.26(+0.59%)
Mar 08, 2021 43.95 44.26 43.76 43.78 27,915 -0.54(-1.21%)
Mar 05, 2021 43.73 44.31 43.15 44.31 49,670 +0.86(+1.98%)
Mar 04, 2021 44.36 44.38 43.27 43.45 37,572 -0.77(-1.74%)
Mar 03, 2021 44.91 44.91 44.21 44.22 30,559 -0.49(-1.10%)
Mar 02, 2021 44.76 44.94 44.65 44.71 12,136 -0.19(-0.43%)
Mar 01, 2021 44.80 45.09 44.79 44.90 11,012 +0.52(+1.18%)
Feb 26, 2021 44.51 44.66 44.18 44.38 23,193 -0.11(-0.26%)
Feb 25, 2021 45.31 45.59 44.41 44.50 19,847 -0.93(-2.05%)
Feb 24, 2021 44.75 45.48 44.75 45.43 11,363 +0.36(+0.80%)
Feb 23, 2021 44.47 45.25 44.30 45.07 15,643 -0.16(-0.35%)
Feb 22, 2021 45.40 45.51 45.21 45.22 37,215 -0.18(-0.39%)
Feb 19, 2021 45.52 45.58 45.39 45.40 26,066 +0.16(+0.34%)
Feb 18, 2021 45.12 45.36 45.03 45.24 8,941 -0.05(-0.11%)
Feb 17, 2021 45.22 45.36 45.03 45.29 14,714 -0.08(-0.17%)
Feb 16, 2021 45.82 45.82 45.31 45.37 8,939 -0.20(-0.43%)
Feb 12, 2021 45.44 45.61 45.44 45.56 12,828 -0.06(-0.13%)
Feb 11, 2021 45.49 45.71 45.34 45.62 63,670 +0.24(+0.54%)
Feb 10, 2021 45.45 45.64 45.10 45.38 19,876 +0.08(+0.17%)
Feb 09, 2021 45.25 45.50 45.25 45.30 62,295 -0.12(-0.26%)
Feb 08, 2021 45.00 45.42 45.00 45.42 18,513 +0.61(+1.37%)
Feb 05, 2021 44.92 44.92 44.64 44.80 19,601 +0.25(+0.57%)
Feb 04, 2021 44.29 44.67 44.29 44.55 14,157 +0.35(+0.79%)
Feb 03, 2021 44.40 44.47 44.08 44.20 17,866 -0.08(-0.17%)
Feb 02, 2021 44.71 44.71 44.11 44.28 22,562 +0.22(+0.51%)
Feb 01, 2021 44.38 44.38 43.59 44.05 42,213 +0.33(+0.76%)
Jan 29, 2021 44.25 44.36 43.50 43.72 54,186 -0.54(-1.21%)
Jan 28, 2021 44.48 44.73 44.22 44.26 15,507 -0.26(-0.59%)
Jan 27, 2021 44.71 44.74 44.35 44.52 16,272 -0.17(-0.37%)
Jan 26, 2021 44.85 44.85 44.52 44.69 19,017 -0.03(-0.07%)
Jan 25, 2021 44.38 45.08 44.38 44.72 37,627 +0.24(+0.54%)
Jan 22, 2021 44.27 44.55 44.13 44.48 14,470 +0.08(+0.19%)
Jan 21, 2021 44.36 44.57 44.36 44.39 74,240 -0.10(-0.22%)
Jan 20, 2021 44.32 44.54 44.30 44.49 52,181 +0.50(+1.13%)
Jan 19, 2021 44.04 44.18 43.88 44.00 50,604 +0.11(+0.24%)
Jan 15, 2021 44.04 44.04 43.68 43.89 45,668 -0.15(-0.34%)
Jan 14, 2021 44.09 44.32 44.01 44.04 15,106 +0.00(+0.01%)
Jan 13, 2021 44.04 44.12 43.96 44.03 15,613 -0.14(-0.31%)
Jan 12, 2021 44.00 44.17 43.87 44.17 66,685 +0.27(+0.62%)
Jan 11, 2021 43.77 44.03 43.75 43.90 34,192 +0.25(+0.58%)
Jan 08, 2021 43.91 43.91 43.44 43.64 22,988 -0.23(-0.53%)
Jan 07, 2021 43.41 43.88 43.41 43.88 15,717 +0.60(+1.39%)
Jan 06, 2021 43.16 43.52 43.11 43.27 24,787 +0.62(+1.46%)
Jan 05, 2021 42.39 42.81 42.39 42.65 26,813 +0.39(+0.92%)
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.