Long/Short Equity ETF FT (NY: FTLS )

45.76 USD -0.12 (-0.26%)
Streaming Delayed Price Updated: 12:02 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 45.94 46.12 45.82 45.89 11,826 -0.20(-0.43%)
Mar 01, 2021 45.98 46.27 45.97 46.08 10,731 +0.54(+1.18%)
Feb 26, 2021 45.68 45.83 45.34 45.55 22,600 -0.12(-0.26%)
Feb 25, 2021 46.49 46.79 45.57 45.66 19,340 -0.96(-2.05%)
Feb 24, 2021 45.92 46.67 45.92 46.62 11,073 +0.37(+0.80%)
Feb 23, 2021 45.63 46.44 45.46 46.25 15,243 -0.16(-0.35%)
Feb 22, 2021 46.59 46.70 46.40 46.41 36,264 -0.18(-0.39%)
Feb 19, 2021 46.72 46.78 46.58 46.59 25,400 +0.16(+0.34%)
Feb 18, 2021 46.30 46.55 46.21 46.43 8,713 -0.05(-0.11%)
Feb 17, 2021 46.41 46.56 46.21 46.48 14,338 -0.08(-0.17%)
Feb 16, 2021 47.02 47.02 46.50 46.56 8,711 -0.20(-0.43%)
Feb 12, 2021 46.63 46.81 46.63 46.76 12,500 -0.06(-0.13%)
Feb 11, 2021 46.68 46.91 46.53 46.82 62,042 +0.25(+0.54%)
Feb 10, 2021 46.64 46.84 46.29 46.57 19,368 +0.08(+0.17%)
Feb 09, 2021 46.44 46.70 46.44 46.49 60,702 -0.12(-0.26%)
Feb 08, 2021 46.18 46.61 46.18 46.61 18,040 +0.63(+1.37%)
Feb 05, 2021 46.10 46.10 45.81 45.98 19,100 +0.26(+0.57%)
Feb 04, 2021 45.45 45.84 45.45 45.72 13,795 +0.36(+0.79%)
Feb 03, 2021 45.57 45.64 45.24 45.36 17,409 -0.08(-0.17%)
Feb 02, 2021 45.88 45.88 45.27 45.44 21,985 +0.23(+0.51%)
Feb 01, 2021 45.54 45.54 44.73 45.21 41,134 +0.34(+0.76%)
Jan 29, 2021 45.41 45.52 44.64 44.87 52,800 -0.55(-1.21%)
Jan 28, 2021 45.65 45.90 45.38 45.42 15,111 -0.27(-0.59%)
Jan 27, 2021 45.88 45.91 45.51 45.69 15,856 -0.17(-0.37%)
Jan 26, 2021 46.03 46.03 45.69 45.86 18,531 -0.03(-0.07%)
Jan 25, 2021 45.54 46.26 45.54 45.89 36,665 +0.25(+0.54%)
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%)
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.