First Trust Exchange-Traded Fund VI First Trust Low Beta Income ETF Historical Stock Prices

(ETF)
FTLB 
$20.7525
*  
0.0175
0.08%
Get FTLB Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FTLB now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.59 20.8008 20.7525 20.7525 1,306
12/02/2016 20.8008 20.8008 20.7525 20.7525 1,306
12/01/2016 20.77 20.77 20.77 20.77 104
11/30/2016 20.8748 20.8748 20.8199 20.8199 376
11/29/2016 20.7779 20.875 20.7776 20.875 1,218
11/28/2016 20.8178 20.8299 20.675 20.8299 2,059
11/25/2016 20.9186 20.9186 20.9057 20.9057 873
11/23/2016 20.8493 20.86 20.7776 20.7776 564
11/22/2016 20.78 20.82 20.78 20.82 1,049
11/21/2016 20.68 20.68 20.68 20.68 900
11/18/2016 20.519 20.519 20.519 20.519 00
11/17/2016 20.53 20.53 20.51 20.519 3,550
11/16/2016 20.77 20.77 20.01 20.01 1,953
11/15/2016 20.011 20.38 19.6538 19.6538 5,000
11/14/2016 20.2412 20.2412 20 20 14,501
11/11/2016 20.1613 20.1613 20.112 20.112 1,934
11/10/2016 19.99 19.99 19.99 19.99 953
11/09/2016 19.8813 20.0379 19.54 19.76 11,572
11/08/2016 19.654 19.8494 19.654 19.8494 444
11/07/2016 19.7 19.762 19.7 19.73 1,025
11/04/2016 19.5099 19.57 19.5007 19.5195 1,729
11/03/2016 19.5 19.5 19.5 19.5 00
11/02/2016 19.8549 19.8549 19.5 19.5 462
11/01/2016 20.0399 20.0399 20.0399 20.0399 233
10/31/2016 19.52 19.9546 19.52 19.9546 3,179
10/28/2016 20.1382 20.1382 20.1382 20.1382 00
10/27/2016 20.1382 20.1382 20.1382 20.1382 00
10/26/2016 20.1382 20.1382 20.1382 20.1382 00
10/25/2016 20.1382 20.1382 20.1382 20.1382 00
10/24/2016 20.1382 20.1382 20.1382 20.1382 00
10/21/2016 20.1382 20.1382 20.1382 20.1382 00
10/20/2016 20.1382 20.1382 20.1382 20.1382 00
10/19/2016 20.1898 20.1898 20.1382 20.1382 1,220
10/18/2016 20.18 20.2255 20.18 20.2255 998
10/17/2016 20.0513 20.0513 20.0513 20.0513 00
10/14/2016 20.0513 20.0513 20.0513 20.0513 575
10/13/2016 20.06 20.0902 20.06 20.06 1,290
10/12/2016 20.1 20.1 20.1 20.1 00
10/11/2016 20.1 20.1 20.1 20.1 00
10/10/2016 20.1 20.1 20.1 20.1 00
10/07/2016 20.1 20.1 20.1 20.1 00
10/06/2016 20.17 20.17 20.1 20.1 407
10/05/2016 19.85 20.13 19.373 20.11 3,290
10/04/2016 20.08 20.08 20.08 20.08 00
10/03/2016 19.88 20.08 19.35 20.08 2,467
09/30/2016 20 20.06 19.4 19.93 2,232
09/29/2016 19.5 20.3999 19.35 20.3999 10,291
09/28/2016 19.89 19.89 19.89 19.89 345
09/27/2016 19.63 19.97 19.61 19.8 8,059
09/26/2016 19.7 19.94 19.6 19.92 7,843
09/23/2016 19.85 20.08 19.65 20.03 2,880
09/22/2016 19.7 20.12 19.7 20.12 10,050
09/21/2016 19.84 19.84 19.84 19.84 00
09/20/2016 19.66 19.84 19.6 19.84 1,814
09/19/2016 19.72 19.935 19.53 19.84 2,515
09/16/2016 19.59 19.77 19.5 19.77 6,995
09/15/2016 19.7 19.87 19.51 19.87 4,510
09/14/2016 19.56 19.7 19.46 19.7 710
09/13/2016 19.58 19.67 19.45 19.66 3,967
09/12/2016 19.8 19.915 19.7 19.915 2,800
09/09/2016 19.795 19.795 19.3201 19.3278 1,370
09/08/2016 19.6015 19.6015 19.6015 19.6015 00
09/07/2016 19.6015 19.6015 19.6015 19.6015 1,000
09/06/2016 20.04 20.04 20.04 20.04 00
09/02/2016 20.04 20.04 20.04 20.04 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?