First Trust Long/Short Equity Historical Stock Prices

(ETF)
FTLS 
$34.6
*  
0.27
0.79%
Get FTLS Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading FTLS now


Community Rating:
View:    FTLS Pre-Market
 
 
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 06-SEP-2016 TO 06-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 34.31 34.60 34.37 34.60 19,330
12/06/2016 34.37 34.6 34.37 34.6 19,330
12/05/2016 34.37 34.43 34.2866 34.33 32,703
12/02/2016 34.0846 34.2 34.0846 34.1544 8,834
12/01/2016 34.08 34.14 33.976 34.04 51,300
11/30/2016 34.3 34.3 34.0915 34.0915 53,226
11/29/2016 33.98 34.3 33.98 34.19 16,814
11/28/2016 34.168 34.21 34.08 34.11 9,394
11/25/2016 34.37 34.37 34.1904 34.3 3,437
11/23/2016 34.0699 34.2 33.998 34.2 15,680
11/22/2016 34.0552 34.0999 33.97 34.0799 31,080
11/21/2016 33.8699 33.91 33.7706 33.91 23,980
11/18/2016 33.7794 33.78 33.68 33.7487 64,861
11/17/2016 33.66 33.7695 33.592 33.74 9,254
11/16/2016 33.87 33.87 33.59 33.61 13,664
11/15/2016 33.5237 33.6699 33.47 33.64 45,188
11/14/2016 33.43 33.68 33.43 33.59 7,997
11/11/2016 33.29 33.45 33.2765 33.45 22,704
11/10/2016 33.4201 33.49 33.31 33.3705 18,985
11/09/2016 32.529 33.2407 32.529 33.2238 128,631
11/08/2016 32.4895 32.614 32.4895 32.5897 4,194
11/07/2016 32.24 32.54 32.24 32.4475 19,903
11/04/2016 31.9327 32.12 31.906 31.9403 14,214
11/03/2016 32.07 32.14 31.91 31.92 8,053
11/02/2016 32.26 32.26 32.13 32.15 10,672
11/01/2016 32.45 32.5299 32.0732 32.23 6,823
10/31/2016 32.467 32.5082 32.415 32.49 18,714
10/28/2016 32.5 32.624 32.4204 32.47 28,137
10/27/2016 32.6798 32.7299 32.6 32.6364 5,489
10/26/2016 32.56 32.7895 32.56 32.64 14,604
10/25/2016 32.65 32.74 32.6307 32.72 8,699
10/24/2016 32.76 32.76 32.65 32.72 5,286
10/21/2016 32.4807 32.58 32.47 32.5753 17,061
10/20/2016 32.69 32.73 32.555 32.6001 16,723
10/19/2016 32.63 32.81 32.63 32.73 16,091
10/18/2016 32.71 32.76 32.6549 32.76 6,546
10/17/2016 32.65 32.65 32.49 32.49 12,569
10/14/2016 32.78 32.84 32.5909 32.62 19,191
10/13/2016 32.5392 32.7239 32.3607 32.63 6,895
10/12/2016 32.67 32.83 32.67 32.72 6,223
10/11/2016 32.92 32.9494 32.63 32.76 221,544
10/10/2016 32.97 33.2 32.97 33.08 384,069
10/07/2016 32.9994 32.9994 32.77 32.9562 8,482
10/06/2016 32.89 33.07 32.86 33.01 8,924
10/05/2016 33.0204 33.0899 33.02 33.08 3,948
10/04/2016 32.92 33.1193 32.9098 32.9098 4,297
10/03/2016 32.9544 32.99 32.9193 32.95 4,602
09/30/2016 32.85 33.1 32.85 33.06 17,686
09/29/2016 32.9712 33.0175 32.74 32.8493 23,958
09/28/2016 33.0499 33.0499 32.83 33.01 9,999
09/27/2016 32.71 32.93 32.71 32.9276 17,136
09/26/2016 32.87 32.8794 32.74 32.75 20,989
09/23/2016 33.12 33.142 33.01 33.0606 10,437
09/22/2016 33.145 33.1931 33.071 33.1931 11,513
09/21/2016 32.72 32.8996 32.72 32.8996 4,288
09/20/2016 32.85 32.8876 32.75 32.75 10,803
09/19/2016 32.93 32.93 32.73 32.8275 15,210
09/16/2016 32.6 32.665 32.56 32.665 9,721
09/15/2016 32.35 32.7408 32.35 32.6946 34,753
09/14/2016 32.3911 32.5296 32.361 32.3805 8,959
09/13/2016 32.6 32.6193 32.362 32.4004 34,490
09/12/2016 32.41 32.85 32.41 32.7716 23,563
09/09/2016 32.7879 32.8098 32.5014 32.5014 35,597
09/08/2016 33.15 33.15 33.06 33.104 78,899
09/07/2016 33.01 33.19 33.01 33.1316 9,706
09/06/2016 33.0395 33.1137 32.98 33.0995 50,240
*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?