First Trust Long Short Equity (FTLS)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 0.696090047393 | 67.52 | 68.1099 | 67.5 | 233193 | 67.8407659 | SP |
| 4 | -0.26 | -0.380952380952 | 68.25 | 69.94 | 66.6887 | 210132 | 67.61919788 | SP |
| 12 | 1.99 | 3.01515151515 | 66 | 69.94 | 65.09 | 175669 | 67.06784067 | SP |
| 26 | 4.69 | 7.40916271722 | 63.3 | 69.94 | 61.15 | 148050 | 65.54159919 | SP |
| 52 | 8.99 | 15.2372881356 | 59 | 69.94 | 58.35 | 145624 | 63.51540147 | SP |
| 156 | 18.26 | 36.718278705 | 49.73 | 69.94 | 46.15 | 96833 | 57.68673856 | SP |
| 260 | 23.84 | 53.9977349943 | 44.15 | 69.94 | 34.8161 | 74619 | 54.5832853 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 67.99 | 0.12 | 0.18 | 67.69 | 68.0788 | 67.56 | 270013 |
| 1739921400 | 67.87 | 0.12 | 0.18 | 67.95 | 68.1099 | 67.645 | 140256 |
| 1739575800 | 67.75 | -0.01 | -0.01 | 67.8 | 67.95 | 67.55 | 219514 |
| 1739489400 | 67.76 | 0.33 | 0.49 | 67.52 | 67.9695 | 67.5 | 302987 |
| 1739403000 | 67.43 | -0.24 | -0.35 | 67.11 | 67.589 | 67.11 | 197263 |
| 1739316600 | 67.67 | 0.14 | 0.21 | 67.47 | 67.73 | 67.43 | 116070 |
| 1739230200 | 67.53 | 0.02 | 0.03 | 67.73 | 67.88 | 67.44 | 114937 |
| 1738971000 | 67.51 | -0.39 | -0.57 | 67.99 | 69.94 | 67 | 118612 |
| 1738884600 | 67.9 | 0.24 | 0.35 | 67.9 | 67.96 | 67.61 | 139408 |
| 1738798200 | 67.66 | 0.17 | 0.25 | 67.47 | 67.89 | 67.41 | 197173 |
| 1738711800 | 67.49 | 0.08 | 0.12 | 67.3 | 67.77 | 67.288 | 369629 |
| 1738625400 | 67.41 | -0.18 | -0.27 | 66.739999 | 67.5799 | 66.6887 | 339887 |
| 1738366200 | 67.59 | 0 | 0.00 | 67.96 | 68.21 | 67.41 | 183050 |
| 1738279800 | 67.59 | 0.29 | 0.43 | 67.64 | 68.17 | 67.34 | 174458 |
| 1738193400 | 67.3 | -0.31 | -0.46 | 67.51 | 67.68 | 67.18 | 181679 |
| 1738107000 | 67.61 | 0.61 | 0.91 | 67.06 | 67.73 | 66.95 | 403884 |
| 1738020600 | 67 | -1.07 | -1.57 | 66.8 | 67.31 | 66.7634 | 121263 |
| 1737761400 | 68.07 | 0.05 | 0.07 | 68.25 | 68.64 | 67.86 | 171044 |
| 1737675000 | 68.02 | 0 | 0.00 | 68.02 | 68.02 | 68.02 | 0 |
| 1737588600 | 68.02 | 0.41 | 0.61 | 67.74 | 68.12 | 67.74 | 205716 |
| 1737502200 | 67.61 | 0.41 | 0.61 | 67.39 | 67.68 | 67.2963 | 115586 |
| 1737156600 | 67.2 | 0.26 | 0.39 | 67.39 | 67.63 | 67.081599 | 119150 |
| 1737070200 | 66.94 | -0.06 | -0.09 | 67.2 | 67.2976 | 66.75 | 195742 |
| 1736983800 | 67 | 0.85 | 1.28 | 66.68 | 67.2784 | 66.655 | 141715 |
| 1736897400 | 66.15 | 0.03 | 0.05 | 66.22 | 66.43 | 65.84 | 121952 |
| 1736811000 | 66.12 | 0.2 | 0.30 | 65.519999 | 66.17 | 65.5001 | 235500 |
| 1736551800 | 65.92 | -0.82 | -1.22 | 66.239999 | 66.391 | 65.819999 | 173110 |
| 1736379000 | 66.735 | 0.08 | 0.13 | 66.61 | 66.9 | 66.33 | 182197 |
| 1736292600 | 66.65 | -0.36 | -0.54 | 67.39 | 67.915 | 66.48 | 267953 |
| 1736206200 | 67.01 | 0.37 | 0.56 | 66.989999 | 67.4725 | 66.9518 | 266193 |
| 1735947000 | 66.64 | 0.59 | 0.89 | 66.4 | 66.73 | 66.23 | 125960 |
| 1735860600 | 66.05 | 0.24 | 0.36 | 66.11 | 66.5199 | 65.6337 | 151669 |
| 1735687800 | 65.81 | -0.25 | -0.38 | 66.269999 | 66.685 | 65.79 | 170947 |
| 1735601400 | 66.06 | -0.52 | -0.78 | 66.08 | 66.4886 | 65.849999 | 235801 |
| 1735342200 | 66.58 | -0.36 | -0.54 | 66.78 | 66.81 | 66.129999 | 202532 |
| 1735255800 | 66.94 | 0.02 | 0.03 | 66.86 | 67.22 | 66.76 | 174472 |
| 1735077840 | 66.92 | 0.34 | 0.51 | 66.58 | 67.21 | 66.58 | 106184 |
| 1734996600 | 66.58 | 0.42 | 0.63 | 66.22 | 66.659899 | 66.0013 | 199098 |
| 1734737400 | 66.16 | 0.29 | 0.44 | 65.650899 | 66.629999 | 65.459999 | 207764 |
| 1734651000 | 65.87 | 0.21 | 0.32 | 66.2836 | 66.2836 | 65.09 | 191836 |
| 1734564600 | 65.66 | -2.03 | -3.00 | 67.18 | 67.25 | 65.56 | 135596 |
| 1734478200 | 67.69 | 0.42 | 0.62 | 67.05 | 67.69 | 66.8201 | 179130 |
| 1734391800 | 67.27 | 0.37 | 0.55 | 67.04 | 67.39 | 66.9 | 136874 |
| 1734132600 | 66.9 | -0.22 | -0.33 | 67.01 | 67.1075 | 66.65 | 135444 |
| 1734046200 | 67.12 | -0.17 | -0.25 | 67.06 | 67.32 | 66.9501 | 103362 |
| 1733959800 | 67.29 | 0.52 | 0.78 | 66.8382 | 67.38 | 66.8382 | 95114 |
| 1733873400 | 66.769999 | -0.05 | -0.07 | 66.98 | 67.13 | 66.7 | 103830 |
| 1733787000 | 66.819999 | -0.38 | -0.57 | 67.05 | 67.105 | 66.61 | 292492 |
| 1733527800 | 67.2 | 0.28 | 0.42 | 67.12 | 67.4499 | 66.989999 | 76770 |
| 1733441400 | 66.92 | -0.16 | -0.24 | 66.959999 | 67.27 | 66.81 | 110474 |
| 1733355000 | 67.08 | 0.44 | 0.66 | 66.75 | 67.08 | 66.7089 | 104593 |
| 1733268600 | 66.64 | 0.14 | 0.21 | 66.455 | 66.7 | 66.42 | 75528 |
| 1733182200 | 66.5 | 0.24 | 0.36 | 66.2 | 66.55 | 66.150099 | 113992 |
| 1732917840 | 66.26 | 0.27 | 0.41 | 66 | 66.345 | 66 | 28307 |
| 1732750200 | 65.989999 | -0.18 | -0.27 | 66.05 | 66.2 | 65.66 | 92373 |
| 1732663800 | 66.17 | 0.56 | 0.85 | 65.819999 | 66.17 | 65.819999 | 213560 |
| 1732577400 | 65.61 | -0.02 | -0.03 | 65.94 | 66.12 | 65.45 | 66738 |
| 1732318200 | 65.629999 | 0.04 | 0.06 | 65.599999 | 65.879999 | 65.555 | 62614 |
| 1732231800 | 65.59 | 0.22 | 0.34 | 65.519999 | 65.75 | 65.120099 | 119815 |
| 1732145400 | 65.37 | -0.08 | -0.12 | 65.48 | 65.7 | 64.9919 | 119956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
