Long/Short Equity ETF FT (NY: FTLS )

62.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 63.10 63.30 62.79 62.95 126,283 -0.03(-0.05%)
Sep 17, 2024 62.96 63.06 62.70 62.98 109,780 +0.24(+0.39%)
Sep 16, 2024 62.60 62.75 62.42 62.74 62,243 +0.15(+0.23%)
Sep 13, 2024 62.46 62.73 62.46 62.59 119,401 +0.49(+0.79%)
Sep 12, 2024 62.23 62.41 61.97 62.10 71,260 -0.12(-0.19%)
Sep 11, 2024 61.83 62.22 61.15 62.22 101,382 +0.47(+0.76%)
Sep 10, 2024 61.84 61.89 61.38 61.75 124,301 -0.16(-0.26%)
Sep 09, 2024 61.95 62.08 61.69 61.91 81,879 +0.15(+0.24%)
Sep 06, 2024 62.41 62.43 61.54 61.76 83,552 -0.66(-1.06%)
Sep 05, 2024 62.68 63.12 62.18 62.42 82,599 -0.23(-0.37%)
Sep 04, 2024 62.56 62.80 62.42 62.65 68,731 +0.15(+0.24%)
Sep 03, 2024 63.11 63.37 62.50 62.50 333,970 -1.20(-1.88%)
Aug 30, 2024 63.46 63.70 63.10 63.70 66,678 +0.31(+0.49%)
Aug 29, 2024 63.68 63.68 63.01 63.39 130,524 -0.12(-0.19%)
Aug 28, 2024 63.54 63.73 63.23 63.51 183,220 -0.29(-0.45%)
Aug 27, 2024 63.00 63.80 63.00 63.80 100,762 +0.75(+1.19%)
Aug 26, 2024 63.56 63.87 63.05 63.05 104,455 -0.50(-0.79%)
Aug 23, 2024 63.49 63.68 63.28 63.55 143,381 +0.10(+0.16%)
Aug 22, 2024 63.50 63.75 63.11 63.45 138,923 -0.10(-0.16%)
Aug 21, 2024 63.54 63.56 63.20 63.55 191,656 +0.41(+0.65%)
Aug 20, 2024 63.30 63.54 63.09 63.14 179,558 -0.32(-0.50%)
Aug 19, 2024 62.99 63.46 62.99 63.46 99,368 +0.38(+0.60%)
Aug 16, 2024 62.70 63.11 62.70 63.08 69,346 +0.08(+0.13%)
Aug 15, 2024 62.97 63.03 62.66 63.00 179,053 +0.46(+0.74%)
Aug 14, 2024 62.32 62.54 62.14 62.54 85,532 +0.15(+0.24%)
Aug 13, 2024 62.34 62.39 61.92 62.39 85,827 +0.35(+0.56%)
Aug 12, 2024 61.80 62.24 61.64 62.04 59,683 +0.29(+0.47%)
Aug 09, 2024 61.53 61.89 61.48 61.75 77,731 +0.33(+0.54%)
Aug 08, 2024 61.29 61.71 61.00 61.42 105,475 +0.39(+0.64%)
Aug 07, 2024 61.60 61.62 60.73 61.03 153,273 -0.04(-0.07%)
Aug 06, 2024 60.89 61.42 60.44 61.07 115,344 +0.34(+0.56%)
Aug 05, 2024 60.00 60.81 59.52 60.73 181,080 -0.82(-1.33%)
Aug 02, 2024 61.93 62.05 61.35 61.55 687,068 -1.04(-1.66%)
Aug 01, 2024 63.04 63.16 62.01 62.59 184,953 -0.33(-0.52%)
Jul 31, 2024 62.92 62.99 62.66 62.92 171,961 +0.51(+0.82%)
Jul 30, 2024 62.43 62.87 62.25 62.41 119,647 +0.19(+0.31%)
Jul 29, 2024 62.38 62.63 62.18 62.22 113,447 -0.15(-0.24%)
Jul 26, 2024 62.22 62.53 61.91 62.37 183,455 +0.53(+0.86%)
Jul 25, 2024 62.26 62.40 61.79 61.84 136,934 -0.34(-0.55%)
Jul 24, 2024 62.36 62.67 61.86 62.18 125,956 -0.63(-1.00%)
Jul 23, 2024 62.80 62.96 62.63 62.81 107,043 +0.00(+0.00%)
Jul 22, 2024 62.56 62.98 62.47 62.81 97,626 +0.52(+0.83%)
Jul 19, 2024 62.42 62.63 62.29 62.29 51,322 -0.15(-0.24%)
Jul 18, 2024 62.75 62.89 62.21 62.44 161,775 -0.08(-0.13%)
Jul 17, 2024 62.71 63.02 62.51 62.52 119,718 -0.56(-0.89%)
Jul 16, 2024 63.15 63.24 63.00 63.08 207,109 +0.01(+0.02%)
Jul 15, 2024 63.00 63.26 62.93 63.07 151,344 +0.13(+0.21%)
Jul 12, 2024 62.97 63.11 62.73 62.94 156,559 -0.01(-0.02%)
Jul 11, 2024 63.46 63.47 62.71 62.95 194,606 -0.60(-0.94%)
Jul 10, 2024 63.30 63.55 63.21 63.55 222,031 +0.22(+0.35%)
Jul 09, 2024 63.18 63.45 63.10 63.33 483,640 +0.10(+0.16%)
Jul 08, 2024 63.15 63.23 63.00 63.23 197,156 +0.04(+0.06%)
Jul 05, 2024 63.03 63.26 62.84 63.19 81,174 +0.04(+0.06%)
Jul 03, 2024 62.87 63.18 62.70 63.15 172,400 +0.40(+0.64%)
Jul 02, 2024 62.69 62.94 62.65 62.75 134,632 -0.21(-0.33%)
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.