Quantcast

Historical Stock Prices

(ETF)
FTLS 
$38.84
*  
0.3816
0.97%
Get FTLS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FTLS now


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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 39.06 39.1293 38.84 38.84 20,340
03/21/2019 39.06 39.2767 39.0141 39.2216 14,117
03/20/2019 39.145 39.285 39.031 39.1396 7,392
03/19/2019 39.24 39.4 39.1333 39.18 190,943
03/18/2019 39.17 39.25 39.17 39.25 29,325
03/15/2019 39.07 39.2067 39.07 39.12 18,866
03/14/2019 39.0571 39.0849 38.995 39.0424 12,474
03/13/2019 39.07 39.1518 39.0195 39.0626 16,682
03/12/2019 38.935 38.97 38.9 38.9 7,151
03/11/2019 38.57 38.87 38.57 38.87 18,232
03/08/2019 38.47 38.57 38.43 38.57 12,050
03/07/2019 38.7 38.7 38.51 38.54 19,880
03/06/2019 38.78 38.8015 38.64 38.64 12,965
03/05/2019 38.87 38.87 38.7562 38.76 11,251
03/04/2019 38.91 38.91 38.6005 38.79 13,499
03/01/2019 38.9152 38.9152 38.7749 38.82 29,948
02/28/2019 38.88 38.9428 38.8 38.86 19,125
02/27/2019 38.8764 39.027 38.8764 38.96 36,278
02/26/2019 38.905 39.0199 38.905 38.92 32,506
02/25/2019 38.96 39.04 38.9245 38.9245 16,219
02/22/2019 38.88 38.92 38.8004 38.9 17,390
02/21/2019 38.86 38.86 38.6901 38.79 20,240
02/20/2019 38.78 38.8704 38.78 38.79 18,153
02/19/2019 38.93 38.93 38.7727 38.81 7,701
02/15/2019 38.8 38.8201 38.74 38.8201 15,631
02/14/2019 38.57 38.75 38.57 38.6733 15,972
02/13/2019 38.715 38.72 38.65 38.67 56,143
02/12/2019 38.57 38.65 38.4905 38.65 18,322
02/11/2019 38.33 38.3427 38.2867 38.3351 16,077
02/08/2019 38.14 38.34 38.14 38.34 75,398
02/07/2019 38.26 38.4024 38.26 38.38 19,254
02/06/2019 38.6416 38.6416 38.4861 38.54 81,036
02/05/2019 38.4 38.6045 38.4 38.6 117,308
02/04/2019 38.28 38.41 38.23 38.38 12,770
02/01/2019 38.31 38.32 38.21 38.32 18,186
01/31/2019 38.13 38.28 38.11 38.28 26,598
01/30/2019 37.84 38.1702 37.84 38.1 35,403
01/29/2019 37.62 37.8343 37.62 37.82 30,462
01/28/2019 37.83 37.83 37.7565 37.8124 8,699
01/25/2019 38.07 38.07 37.91 37.97 29,244
01/24/2019 37.8143 37.85 37.7195 37.85 16,550
01/23/2019 37.836 37.87 37.64 37.82 81,976
01/22/2019 37.9866 37.9866 37.69 37.8 74,931
01/18/2019 38.15 38.198 38.0273 38.14 38,471
01/17/2019 37.85 38.0166 37.8401 38 13,875
01/16/2019 37.95 37.96 37.8517 37.9 39,172
01/15/2019 37.74 37.8458 37.72 37.8458 7,738
01/14/2019 37.46 37.61 37.46 37.59 33,628
01/11/2019 37.6321 37.6977 37.63 37.65 16,305
01/10/2019 37.6518 37.75 37.5585 37.7 15,180
01/09/2019 37.57 37.79 37.57 37.65 37,702
01/08/2019 37.68 37.68 37.35 37.6 105,025
01/07/2019 37.23 37.46 37.23 37.28 16,539
01/04/2019 36.75 37.32 36.75 37.3 22,846
01/03/2019 36.75 36.9355 36.68 36.68 46,526
01/02/2019 36.59 37.1 36.59 37.04 342,940
12/31/2018 36.98 37.17 36.8951 37.09 176,032
12/28/2018 36.94 37.24 36.85 36.91 183,027
12/27/2018 36.39 36.86 36.2201 36.82 83,723
12/26/2018 35.87 36.7339 35.87 36.7339 46,022
12/24/2018 36.09 36.349 35.84 35.84 22,399
*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?

Smart Portfolio