Skip to main content

Long/Short Equity ETF FT (NY: FTLS )

61.43 +0.03 (+0.05%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 46.82 46.87 46.70 46.77 37,598 +0.08(+0.17%)
May 27, 2021 46.72 46.73 46.57 46.69 15,174 +0.05(+0.11%)
May 26, 2021 46.53 46.66 46.42 46.64 13,155 +0.06(+0.13%)
May 25, 2021 46.98 46.98 46.52 46.58 22,871 -0.15(-0.33%)
May 24, 2021 46.50 46.85 46.50 46.73 60,132 +0.33(+0.71%)
May 21, 2021 46.66 46.68 46.38 46.40 14,214 -0.05(-0.11%)
May 20, 2021 46.31 46.50 46.28 46.45 10,579 +0.39(+0.85%)
May 19, 2021 46.10 46.12 45.77 46.06 12,643 -0.21(-0.45%)
May 18, 2021 46.62 46.62 46.27 46.27 8,862 -0.15(-0.33%)
May 17, 2021 46.24 46.42 46.02 46.42 13,538 +0.25(+0.54%)
May 14, 2021 45.97 46.23 45.92 46.17 9,326 +0.62(+1.36%)
May 13, 2021 45.54 45.77 45.27 45.55 13,932 +0.28(+0.62%)
May 12, 2021 45.73 45.86 45.20 45.27 35,380 -0.72(-1.57%)
May 11, 2021 46.14 46.14 45.68 45.99 21,729 -0.23(-0.50%)
May 10, 2021 46.83 46.83 46.22 46.22 43,319 -0.50(-1.07%)
May 07, 2021 46.54 46.76 46.53 46.72 14,288 +0.47(+1.02%)
May 06, 2021 45.82 46.27 45.82 46.25 9,868 +0.23(+0.50%)
May 05, 2021 46.11 46.17 45.85 46.02 25,086 +0.30(+0.66%)
May 04, 2021 45.69 45.78 45.51 45.72 28,628 -0.21(-0.46%)
May 03, 2021 45.77 46.04 45.77 45.93 10,723 +0.29(+0.64%)
Apr 30, 2021 46.00 46.00 45.58 45.64 20,627 -0.26(-0.57%)
Apr 29, 2021 46.43 46.43 45.76 45.90 208,929 -0.06(-0.13%)
Apr 28, 2021 46.07 46.07 45.90 45.95 23,109 +0.08(+0.18%)
Apr 27, 2021 46.18 46.18 45.80 45.87 23,761 -0.07(-0.16%)
Apr 26, 2021 45.82 46.02 45.82 45.94 9,431 +0.10(+0.22%)
Apr 23, 2021 45.52 45.92 45.52 45.85 14,264 +0.51(+1.12%)
Apr 22, 2021 45.68 45.68 45.22 45.34 14,023 -0.24(-0.52%)
Apr 21, 2021 45.10 45.65 45.10 45.58 107,168 +0.47(+1.03%)
Apr 20, 2021 45.32 45.34 44.93 45.11 10,296 -0.45(-0.99%)
Apr 19, 2021 45.90 45.90 45.50 45.56 20,188 -0.20(-0.44%)
Apr 16, 2021 45.76 45.84 45.68 45.77 11,699 +0.11(+0.25%)
Apr 15, 2021 45.27 45.72 45.27 45.65 35,674 +0.46(+1.01%)
Apr 14, 2021 45.15 45.51 45.09 45.19 19,114 -0.02(-0.03%)
Apr 13, 2021 45.04 45.28 45.04 45.21 12,759 +0.08(+0.17%)
Apr 12, 2021 45.26 45.26 45.07 45.13 7,333 -0.23(-0.50%)
Apr 09, 2021 45.21 45.36 45.21 45.36 11,186 +0.15(+0.33%)
Apr 08, 2021 45.19 45.27 45.01 45.21 12,820 +0.14(+0.31%)
Apr 07, 2021 45.19 45.19 44.93 45.07 12,462 -0.19(-0.42%)
Apr 06, 2021 45.24 45.41 45.19 45.26 15,553 +0.08(+0.17%)
Apr 05, 2021 45.30 45.30 44.96 45.18 20,906 +0.25(+0.56%)
Apr 01, 2021 44.46 44.96 44.46 44.93 12,725 +0.66(+1.48%)
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%)
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.