Skip to main content

Long/Short Equity ETF FT (NY: FTLS )

61.66 +0.26 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.75 49.75 48.87 49.03 37,941 -0.59(-1.20%)
Nov 29, 2021 49.59 49.69 49.42 49.63 13,850 +0.38(+0.77%)
Nov 26, 2021 49.73 49.73 49.04 49.25 8,863 -0.93(-1.85%)
Nov 24, 2021 49.75 50.17 49.75 50.17 72,896 +0.25(+0.51%)
Nov 23, 2021 49.85 50.09 49.75 49.92 40,888 -0.13(-0.25%)
Nov 22, 2021 50.18 50.41 50.03 50.05 50,149 +0.14(+0.27%)
Nov 19, 2021 50.21 50.23 49.91 49.91 10,752 -0.44(-0.87%)
Nov 18, 2021 50.19 50.35 50.30 50.35 12,976 +0.21(+0.43%)
Nov 17, 2021 50.48 50.48 49.98 50.13 20,344 -0.23(-0.46%)
Nov 16, 2021 50.36 50.42 50.21 50.37 13,144 +0.15(+0.29%)
Nov 15, 2021 50.33 50.33 50.18 50.22 40,298 -0.12(-0.23%)
Nov 12, 2021 50.04 50.34 50.04 50.34 16,247 +0.42(+0.84%)
Nov 11, 2021 49.65 50.06 49.65 49.92 18,078 +0.24(+0.49%)
Nov 10, 2021 50.15 49.68 49.68 21,379 -0.66(-1.32%)
Nov 09, 2021 50.16 50.34 50.01 50.34 65,261 +0.39(+0.78%)
Nov 08, 2021 49.92 50.25 49.89 49.95 27,802 -0.11(-0.21%)
Nov 05, 2021 50.09 50.12 49.86 50.06 24,722 +0.29(+0.59%)
Nov 04, 2021 49.53 49.80 49.53 49.76 197,734 +0.44(+0.89%)
Nov 03, 2021 49.36 49.64 49.07 49.33 24,632 +0.18(+0.36%)
Nov 02, 2021 49.43 49.43 49.03 49.15 10,738 +0.26(+0.53%)
Nov 01, 2021 49.28 49.11 48.83 48.89 22,445 -0.22(-0.46%)
Oct 29, 2021 48.91 49.11 48.79 49.11 21,119 -0.05(-0.10%)
Oct 28, 2021 49.03 49.16 48.96 49.16 24,799 +0.17(+0.34%)
Oct 27, 2021 49.43 49.30 48.92 48.99 22,672 -0.32(-0.65%)
Oct 26, 2021 49.26 49.66 49.32 39,761 +0.09(+0.18%)
Oct 25, 2021 49.09 49.30 49.09 49.23 14,441 +0.31(+0.63%)
Oct 22, 2021 49.15 49.23 48.92 48.92 18,129 -0.21(-0.44%)
Oct 21, 2021 48.79 49.14 48.77 49.13 238,601 +0.25(+0.52%)
Oct 20, 2021 48.93 49.02 48.86 48.88 86,428 +0.09(+0.18%)
Oct 19, 2021 48.88 48.88 48.66 48.79 15,271 +0.15(+0.30%)
Oct 18, 2021 48.56 48.66 48.51 48.64 13,156 +0.06(+0.12%)
Oct 15, 2021 48.50 48.62 48.40 48.58 10,200 +0.25(+0.52%)
Oct 14, 2021 47.94 48.33 47.94 48.33 29,204 +0.74(+1.56%)
Oct 13, 2021 47.61 47.72 47.47 47.59 44,653 +0.05(+0.10%)
Oct 12, 2021 47.65 47.77 47.48 47.54 15,501 -0.23(-0.49%)
Oct 11, 2021 48.02 48.09 47.63 47.78 12,951 -0.08(-0.18%)
Oct 08, 2021 47.68 47.96 47.68 47.86 11,988 +0.24(+0.50%)
Oct 07, 2021 47.66 47.88 47.62 47.62 25,388 +0.24(+0.51%)
Oct 06, 2021 47.30 47.44 46.91 47.38 15,094 +0.05(+0.11%)
Oct 05, 2021 47.18 47.55 47.10 47.33 30,426 +0.18(+0.37%)
Oct 04, 2021 47.26 47.27 47.10 47.15 37,215 -0.31(-0.64%)
Oct 01, 2021 47.25 47.51 47.00 47.46 23,546 +0.34(+0.73%)
Sep 30, 2021 47.48 47.48 47.11 47.11 14,748 -0.27(-0.58%)
Sep 29, 2021 47.27 47.54 47.27 47.39 44,964 +0.05(+0.10%)
Sep 28, 2021 47.80 47.92 47.26 47.34 36,409 -0.80(-1.66%)
Sep 27, 2021 47.94 48.24 47.94 48.14 50,931 +0.06(+0.12%)
Sep 24, 2021 47.76 48.38 47.76 48.08 15,824 -0.09(-0.18%)
Sep 23, 2021 47.77 48.26 47.77 48.17 9,675 +0.44(+0.92%)
Sep 22, 2021 47.51 47.92 47.51 47.73 14,480 +0.28(+0.60%)
Sep 21, 2021 47.65 47.65 47.34 47.44 33,212 +0.17(+0.35%)
Sep 20, 2021 47.30 47.45 46.99 47.28 33,802 -0.55(-1.14%)
Sep 17, 2021 48.26 48.26 47.77 47.82 33,905 -0.53(-1.09%)
Sep 16, 2021 48.49 48.49 48.02 48.35 29,828 -0.15(-0.30%)
Sep 15, 2021 48.17 48.52 48.17 48.50 13,138 +0.44(+0.92%)
Sep 14, 2021 48.32 48.32 47.94 48.05 176,044 -0.03(-0.05%)
Sep 13, 2021 48.26 48.29 48.00 48.08 19,769 +0.12(+0.24%)
Sep 10, 2021 48.52 48.52 47.96 47.96 23,201 -0.30(-0.63%)
Sep 09, 2021 48.44 48.51 48.15 48.26 18,170 -0.15(-0.30%)
Sep 08, 2021 48.51 48.52 48.24 48.41 17,816 -0.09(-0.18%)
Sep 07, 2021 48.72 48.72 48.38 48.50 15,365 -0.25(-0.52%)
Sep 03, 2021 48.55 48.76 48.48 48.75 10,684 +0.07(+0.14%)
Sep 02, 2021 48.64 48.76 48.46 48.68 106,548 +0.18(+0.36%)
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.