First Trust Long Short Equity (FTLS)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.71 | -1.12698412698 | 63 | 63.2589 | 62.21 | 137663 | 62.77424233 | SP |
| 4 | -0.45 | -0.717245776219 | 62.74 | 63.55 | 62.21 | 182375 | 63.04022086 | SP |
| 12 | 2.13 | 3.54055851064 | 60.16 | 63.55 | 59.0901 | 144352 | 61.88209245 | SP |
| 26 | 4.22 | 7.26709144136 | 58.07 | 63.55 | 57.78 | 137469 | 60.98071685 | SP |
| 52 | 8.59 | 15.9962756052 | 53.7 | 63.55 | 52.15 | 108802 | 58.77308049 | SP |
| 156 | 13.8 | 28.4594761807 | 48.49 | 63.55 | 46.15 | 75487 | 54.20465294 | SP |
| 260 | 21.46 | 52.5593926035 | 40.83 | 63.55 | 34.8161 | 61425 | 50.92791426 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 62.29 | -0.15 | -0.24 | 62.42 | 62.635 | 62.29 | 51322 |
| 1721341800 | 62.44 | -0.08 | -0.13 | 62.75 | 62.89 | 62.21 | 161775 |
| 1721255400 | 62.52 | -0.56 | -0.89 | 62.71 | 63.025 | 62.5101 | 119718 |
| 1721169000 | 63.08 | 0.01 | 0.02 | 63.15 | 63.24 | 62.9965 | 207109 |
| 1721082600 | 63.07 | 0.13 | 0.21 | 63 | 63.2589 | 62.9297 | 151344 |
| 1720823400 | 62.94 | -0.01 | -0.02 | 62.97 | 63.11 | 62.7257 | 156559 |
| 1720737000 | 62.95 | -0.6 | -0.94 | 63.46 | 63.47 | 62.71 | 194606 |
| 1720650600 | 63.55 | 0.22 | 0.35 | 63.3 | 63.55 | 63.21 | 222031 |
| 1720564200 | 63.33 | 0.1 | 0.16 | 63.18 | 63.45 | 63.1 | 483640 |
| 1720477800 | 63.23 | 0.04 | 0.06 | 63.15 | 63.23 | 63 | 197156 |
| 1720218600 | 63.19 | 0.04 | 0.06 | 63.03 | 63.26 | 62.8401 | 81174 |
| 1720040640 | 63.15 | 0.4 | 0.64 | 62.87 | 63.18 | 62.695 | 172400 |
| 1719959400 | 62.75 | -0.21 | -0.33 | 62.69 | 62.94 | 62.65 | 134632 |
| 1719873000 | 62.96 | 0.23 | 0.37 | 62.56 | 63.305 | 62.5101 | 149500 |
| 1719613800 | 62.73 | 0 | 0.00 | 62.73 | 62.73 | 62.73 | 0 |
| 1719527400 | 62.73 | -0.37 | -0.59 | 62.82 | 63.09 | 62.5515 | 115008 |
| 1719441000 | 63.1 | -0.09 | -0.14 | 62.93 | 63.1 | 62.72 | 67311 |
| 1719354600 | 63.19 | 0.22 | 0.35 | 62.97 | 63.19 | 62.92 | 441002 |
| 1719268200 | 62.97 | 0.01 | 0.02 | 62.74 | 63.1 | 62.6001 | 195302 |
| 1719009000 | 62.96 | 0.09 | 0.14 | 63.18 | 63.18 | 62.67 | 86202 |
| 1718922600 | 62.87 | -0.1 | -0.16 | 62.95 | 63.21 | 62.7217 | 76398 |
| 1718749800 | 62.97 | 0.02 | 0.03 | 62.87 | 62.9965 | 62.7101 | 56738 |
| 1718663400 | 62.95 | 0.45 | 0.72 | 62.48 | 63.03 | 62.2961 | 132018 |
| 1718404200 | 62.5 | 0.05 | 0.08 | 62.15 | 62.51 | 62.1301 | 94039 |
| 1718317800 | 62.45 | 0.25 | 0.40 | 62.19 | 62.45 | 61.95 | 57705 |
| 1718231400 | 62.2 | 0.3 | 0.48 | 62.27 | 62.27 | 61.9033 | 88423 |
| 1718145000 | 61.9 | 0.23 | 0.37 | 61.67 | 61.9 | 61.45 | 97318 |
| 1718058600 | 61.67 | -0.09 | -0.15 | 61.71 | 61.88 | 61.5801 | 74753 |
| 1717799400 | 61.76 | 0.06 | 0.10 | 61.6 | 61.85 | 61.4846 | 71455 |
| 1717713000 | 61.7 | 0.1 | 0.16 | 61.64 | 61.82 | 61.4733 | 105474 |
| 1717626600 | 61.6 | 0.22 | 0.36 | 61.43 | 61.65 | 61.14 | 104386 |
| 1717540200 | 61.38 | 0.05 | 0.08 | 61.19 | 61.4 | 60.9932 | 122251 |
| 1717453800 | 61.33 | -0.02 | -0.03 | 61.45 | 61.72 | 61.04 | 118440 |
| 1717194600 | 61.35 | 0.42 | 0.69 | 60.9 | 61.35 | 60.62 | 67743 |
| 1717108200 | 60.93 | -0.28 | -0.46 | 61.01 | 61.55 | 60.71 | 252361 |
| 1717021800 | 61.21 | -0.04 | -0.07 | 61.05 | 61.31 | 60.8 | 237210 |
| 1716935400 | 61.25 | 0.01 | 0.02 | 61.27 | 61.29 | 60.94 | 104309 |
| 1716589800 | 61.24 | 0.53 | 0.87 | 61.03 | 61.28 | 60.8 | 73873 |
| 1716503400 | 60.71 | -0.24 | -0.39 | 61.3 | 61.3 | 60.6201 | 104988 |
| 1716417000 | 60.95 | -0.4 | -0.65 | 61.12 | 61.2679 | 60.8101 | 83003 |
| 1716330600 | 61.35 | 0.22 | 0.36 | 61.08 | 61.368 | 61.08 | 141924 |
| 1716244200 | 61.13 | -0.1 | -0.16 | 61.08 | 61.25 | 61.02 | 152402 |
| 1715985000 | 61.23 | 0.02 | 0.03 | 61.13 | 61.255 | 61.02 | 96199 |
| 1715898600 | 61.21 | -0.39 | -0.63 | 61.45 | 61.45 | 61.1101 | 73854 |
| 1715812200 | 61.6 | 0.49 | 0.80 | 61.32 | 61.6 | 61.12 | 69123 |
| 1715725800 | 61.11 | 0.37 | 0.61 | 60.87 | 61.11 | 60.847 | 106224 |
| 1715639400 | 60.74 | 0.13 | 0.21 | 60.84 | 61 | 60.7301 | 132460 |
| 1715380200 | 60.61 | -0.31 | -0.51 | 60.96 | 61.11 | 60.61 | 127851 |
| 1715293800 | 60.92 | 0.31 | 0.51 | 60.63 | 60.92 | 60.11 | 227428 |
| 1715207400 | 60.61 | -0.02 | -0.03 | 60.23 | 60.625 | 60.23 | 94214 |
| 1715121000 | 60.63 | -0.11 | -0.18 | 60.57 | 60.7 | 60.41 | 277432 |
| 1715034600 | 60.74 | 0.61 | 1.01 | 60.26 | 60.74 | 60.26 | 194107 |
| 1714775400 | 60.13 | 0.44 | 0.74 | 60.31 | 60.31 | 59.915 | 170433 |
| 1714689000 | 59.69 | 0.32 | 0.54 | 59.61 | 59.72 | 59.11 | 130410 |
| 1714602600 | 59.37 | 0.11 | 0.19 | 59.3 | 59.95 | 59.0901 | 233985 |
| 1714516200 | 59.26 | -0.91 | -1.51 | 60.02 | 60.15 | 59.26 | 218339 |
| 1714429800 | 60.17 | 0 | 0.00 | 60.16 | 60.26 | 59.9347 | 108538 |
| 1714170600 | 60.17 | 0.45 | 0.75 | 59.91 | 60.27 | 59.8866 | 60027 |
| 1714084200 | 59.72 | -0.03 | -0.05 | 59.18 | 59.72 | 59.0301 | 68210 |
| 1713997800 | 59.75 | -0.46 | -0.76 | 60.16 | 60.37 | 59.66 | 84748 |
| 1713911400 | 60.21 | 0.51 | 0.85 | 59.7 | 60.28 | 59.7 | 133809 |
| 1713825000 | 59.7 | 0.64 | 1.08 | 59.36 | 59.765 | 59.19 | 281912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
