Indicators

Long/Short Equity ETF FT (NY: FTLS )

61.21 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	48.68	49.12	48.47	48.88	26,966	+0.24(+0.50%)
Jul 28, 2022	47.99	48.67	47.99	48.64	119,392	+0.54(+1.11%)
Jul 27, 2022	47.88	48.24	47.83	48.10	101,515	+0.47(+0.98%)
Jul 26, 2022	47.74	47.86	47.53	47.63	123,517	+0.01(+0.02%)
Jul 25, 2022	47.62	47.90	47.48	47.62	57,973	+0.28(+0.60%)
Jul 22, 2022	47.20	47.75	47.20	47.34	30,130	-0.05(-0.10%)
Jul 21, 2022	47.06	47.62	47.06	47.39	99,466	-0.02(-0.04%)
Jul 20, 2022	48.06	48.06	47.27	47.41	33,049	-0.12(-0.25%)
Jul 19, 2022	47.22	47.60	47.12	47.53	62,316	+0.58(+1.25%)
Jul 18, 2022	47.39	47.51	46.94	46.94	23,137	-0.28(-0.60%)
Jul 15, 2022	46.52	47.43	46.52	47.22	29,519	+0.43(+0.92%)
Jul 14, 2022	46.37	47.01	46.37	46.79	25,949	-0.22(-0.48%)
Jul 13, 2022	46.30	47.33	46.30	47.02	21,127	-0.19(-0.39%)
Jul 12, 2022	47.57	47.57	47.01	47.20	14,072	-0.33(-0.70%)
Jul 11, 2022	47.49	47.57	47.32	47.54	133,080	+0.00(+0.00%)
Jul 08, 2022	47.25	47.70	47.20	47.54	80,985	+0.11(+0.23%)
Jul 07, 2022	47.35	47.52	47.28	47.43	59,991	+0.48(+1.02%)
Jul 06, 2022	47.22	47.22	46.75	46.95	16,264	+0.00(+0.00%)
Jul 05, 2022	47.21	47.27	46.53	46.95	32,154	-0.48(-1.01%)

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.