Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Long/Short Equity ETF FT (NY: FTLS )

59.37 +0.11 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 29.56 29.42 29.42 29.42 87,322 -0.07(-0.24%)
Dec 30, 2014 29.52 29.52 29.47 29.49 2,844 -0.09(-0.30%)
Dec 29, 2014 29.58 29.58 29.58 29.58 165 +0.01(+0.03%)
Dec 26, 2014 29.62 29.62 29.57 29.57 3,880 +0.08(+0.29%)
Dec 24, 2014 29.42 29.49 29.49 29.49 27,968 +0.10(+0.35%)
Dec 23, 2014 29.41 29.42 29.39 29.39 23,866 -0.14(-0.48%)
Dec 22, 2014 29.50 29.53 29.50 29.53 667 +0.26(+0.90%)
Dec 18, 2014 29.28 29.32 29.22 29.26 69 +0.48(+1.66%)
Dec 16, 2014 28.81 28.79 28.79 28.79 6,405 +0.01(+0.03%)
Dec 15, 2014 29.04 29.04 28.76 28.78 1,622 -0.15(-0.52%)
Dec 12, 2014 29.14 29.14 28.93 28.93 1,766 -0.25(-0.87%)
Dec 11, 2014 29.29 29.29 29.18 29.18 4,183 -0.37(-1.27%)
Dec 08, 2014 29.55 29.55 29.55 29.55 2,135 +0.11(+0.39%)
Dec 05, 2014 29.44 29.44 29.44 29.44 213 +0.05(+0.19%)
Dec 04, 2014 29.39 29.39 29.39 29.39 350 +0.04(+0.13%)
Dec 03, 2014 29.35 29.35 29.35 29.35 106 +0.00(+0.00%)
Dec 02, 2014 29.25 29.36 29.25 29.35 1,040 +0.17(+0.58%)
Dec 01, 2014 29.18 29.18 29.18 29.18 335 -0.23(-0.80%)
Nov 28, 2014 29.41 29.41 29.41 29.41 213 +0.23(+0.80%)
Nov 26, 2014 29.18 29.18 29.18 29.18 213 +0.00(+0.00%)
Nov 24, 2014 29.16 29.18 29.15 29.18 9 +0.04(+0.14%)
Nov 21, 2014 29.16 29.16 29.14 29.14 2,863 +0.16(+0.54%)
Nov 20, 2014 28.98 28.98 28.98 28.98 213 +0.02(+0.08%)
Nov 19, 2014 28.96 28.96 28.96 28.96 181 +0.18(+0.64%)
Nov 13, 2014 28.91 28.78 28.78 28.78 1,174 +0.16(+0.56%)
Nov 05, 2014 28.84 28.62 28.62 28.62 4,376 +0.51(+1.82%)
Oct 29, 2014 28.28 28.11 28.11 28.11 2,455 -0.07(-0.26%)
Oct 28, 2014 28.08 28.18 28.08 28.18 1,670 +0.30(+1.08%)
Oct 27, 2014 27.88 27.88 27.88 27.88 1,768 +0.05(+0.17%)
Oct 24, 2014 27.83 27.83 27.83 27.83 352 +0.08(+0.30%)
Oct 23, 2014 27.75 27.75 27.75 27.75 651 +0.74(+2.74%)
Oct 20, 2014 26.93 27.01 27.01 27.01 320 -0.07(-0.28%)
Oct 13, 2014 27.08 27.08 27.08 27.08 747 -0.08(-0.31%)
Oct 10, 2014 27.32 27.34 27.17 27.17 3,992 -0.22(-0.82%)
Oct 09, 2014 27.67 27.67 27.39 27.39 914 -0.37(-1.32%)
Oct 08, 2014 27.40 27.76 27.30 27.76 1,638 +0.20(+0.72%)
Oct 07, 2014 27.56 27.56 27.56 27.56 3,522 -0.17(-0.62%)
Oct 03, 2014 27.73 27.75 27.68 27.73 52 +0.27(+0.99%)
Oct 02, 2014 27.52 27.52 27.35 27.46 11,678 -0.07(-0.24%)
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.