Register for real-time alerts, custom portfolio, and market movers
FTUSLNU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 20,021.00 | 136.87 | 0.69% | 19,938.75 | 20,027.97 | 19,891.27 | 0 |
| Jun 14 2024 | 19,884.13 | 115.60 | 0.58% | 19,875.74 | 19,914.90 | 19,816.59 | 0 |
| Jun 13 2024 | 19,768.53 | -45.69 | -0.23% | 19,776.29 | 19,905.96 | 19,754.35 | 0 |
| Jun 12 2024 | 19,814.22 | 347.36 | 1.78% | 19,614.34 | 19,873.95 | 19,614.34 | 0 |
| Jun 11 2024 | 19,466.86 | -14.74 | -0.08% | 19,491.46 | 19,512.17 | 19,394.83 | 0 |
| Jun 10 2024 | 19,481.60 | -53.89 | -0.28% | 19,451.30 | 19,499.89 | 19,381.87 | 0 |
| Jun 07 2024 | 19,535.49 | 120.38 | 0.62% | 19,469.06 | 19,535.75 | 19,393.10 | 0 |
| Jun 06 2024 | 19,415.11 | 80.76 | 0.42% | 19,444.25 | 19,508.88 | 19,414.98 | 0 |
| Jun 05 2024 | 19,334.35 | 257.25 | 1.35% | 19,181.43 | 19,351.98 | 19,181.43 | 0 |
| Jun 04 2024 | 19,077.10 | 81.06 | 0.43% | 19,121.35 | 19,133.47 | 19,043.08 | 0 |
| Jun 03 2024 | 18,996.04 | 264.02 | 1.41% | 19,025.08 | 19,167.88 | 18,974.11 | 0 |
| May 31 2024 | 18,732.02 | -254.18 | -1.34% | 18,915.17 | 18,978.00 | 18,709.66 | 0 |
| May 30 2024 | 18,986.20 | -149.78 | -0.78% | 19,105.92 | 19,110.53 | 18,945.64 | 0 |
| May 29 2024 | 19,135.98 | -38.47 | -0.20% | 19,199.79 | 19,199.79 | 19,047.73 | 0 |
| May 28 2024 | 19,174.45 | 71.41 | 0.37% | 19,105.64 | 19,195.32 | 19,100.78 | 0 |
| May 24 2024 | 19,103.04 | -61.68 | -0.32% | 18,959.10 | 19,120.97 | 18,959.10 | 0 |
| May 23 2024 | 19,164.72 | 81.35 | 0.43% | 19,046.92 | 19,218.10 | 19,046.53 | 0 |
| May 22 2024 | 19,083.37 | 7.76 | 0.04% | 19,116.09 | 19,128.76 | 19,068.51 | 0 |
| May 21 2024 | 19,075.61 | -1.69 | -0.01% | 19,039.48 | 19,091.17 | 18,997.59 | 0 |
| May 20 2024 | 19,077.30 | 75.06 | 0.40% | 19,017.78 | 19,113.20 | 19,014.63 | 0 |
| May 17 2024 | 19,002.24 | -61.65 | -0.32% | 18,999.40 | 19,034.83 | 18,985.64 | 0 |
| May 16 2024 | 19,063.89 | 98.38 | 0.52% | 19,035.69 | 19,117.38 | 19,024.09 | 0 |
| May 15 2024 | 18,965.51 | 274.03 | 1.47% | 18,799.58 | 18,966.95 | 18,795.38 | 0 |
| May 14 2024 | 18,691.48 | -11.63 | -0.06% | 18,700.16 | 18,742.96 | 18,672.91 | 0 |
| May 13 2024 | 18,703.11 | 53.58 | 0.29% | 18,676.98 | 18,732.37 | 18,654.69 | 0 |
| May 10 2024 | 18,649.53 | 35.56 | 0.19% | 18,658.02 | 18,746.29 | 18,618.10 | 0 |
| May 09 2024 | 18,613.97 | 36.70 | 0.20% | 18,591.81 | 18,643.62 | 18,547.64 | 0 |
| May 08 2024 | 18,577.27 | -35.98 | -0.19% | 18,586.04 | 18,611.60 | 18,507.59 | 0 |
| May 07 2024 | 18,613.25 | 253.16 | 1.38% | 18,578.39 | 18,620.82 | 18,563.14 | 0 |
| May 03 2024 | 18,360.09 | 384.46 | 2.14% | 18,087.32 | 18,396.59 | 18,087.32 | 0 |
| May 02 2024 | 17,975.63 | 49.52 | 0.28% | 17,906.37 | 18,046.66 | 17,890.17 | 0 |
| May 01 2024 | 17,926.11 | -202.33 | -1.12% | 17,949.24 | 17,981.67 | 17,883.21 | 0 |
| Apr 30 2024 | 18,128.44 | -104.45 | -0.57% | 18,235.93 | 18,260.09 | 18,117.29 | 0 |
| Apr 29 2024 | 18,232.89 | 26.05 | 0.14% | 18,195.92 | 18,278.83 | 18,193.45 | 0 |
| Apr 26 2024 | 18,206.84 | 370.19 | 2.08% | 17,923.88 | 18,232.93 | 17,905.14 | 0 |
| Apr 25 2024 | 17,836.65 | -133.16 | -0.74% | 18,029.92 | 18,029.92 | 17,671.28 | 0 |
| Apr 24 2024 | 17,969.81 | -51.02 | -0.28% | 18,036.31 | 18,113.18 | 17,963.46 | 0 |
| Apr 23 2024 | 18,020.83 | 289.62 | 1.63% | 17,805.61 | 18,024.24 | 17,803.89 | 0 |
| Apr 22 2024 | 17,731.21 | 63.47 | 0.36% | 17,638.14 | 17,768.61 | 17,632.97 | 0 |
| Apr 19 2024 | 17,667.74 | -339.45 | -1.89% | 17,897.00 | 17,897.00 | 17,657.36 | 0 |
| Apr 18 2024 | 18,007.19 | 77.74 | 0.43% | 17,930.35 | 18,059.18 | 17,872.95 | 0 |
| Apr 17 2024 | 17,929.45 | -150.17 | -0.83% | 18,040.79 | 18,161.81 | 17,924.25 | 0 |
| Apr 16 2024 | 18,079.62 | -214.92 | -1.17% | 18,071.06 | 18,133.29 | 18,020.17 | 0 |
| Apr 15 2024 | 18,294.54 | -69.12 | -0.38% | 18,323.56 | 18,474.01 | 18,293.38 | 0 |
| Apr 12 2024 | 18,363.66 | -70.86 | -0.38% | 18,583.31 | 18,583.31 | 18,358.96 | 0 |
| Apr 11 2024 | 18,434.52 | 112.14 | 0.61% | 18,373.73 | 18,458.28 | 18,312.76 | 0 |
| Apr 10 2024 | 18,322.38 | -95.73 | -0.52% | 18,489.20 | 18,489.20 | 18,285.90 | 0 |
| Apr 09 2024 | 18,418.11 | -51.66 | -0.28% | 18,467.52 | 18,539.95 | 18,310.06 | 0 |
| Apr 08 2024 | 18,469.77 | -64.68 | -0.35% | 18,493.08 | 18,544.57 | 18,440.61 | 0 |
| Apr 05 2024 | 18,534.45 | -143.93 | -0.77% | 18,273.91 | 18,550.99 | 18,273.07 | 0 |
| Apr 04 2024 | 18,678.38 | 114.47 | 0.62% | 18,513.77 | 18,685.48 | 18,509.47 | 0 |
| Apr 03 2024 | 18,563.91 | 115.14 | 0.62% | 18,506.45 | 18,587.13 | 18,455.88 | 0 |
| Apr 02 2024 | 18,448.77 | -159.43 | -0.86% | 18,621.73 | 18,621.83 | 18,400.07 | 0 |
| Mar 28 2024 | 18,608.20 | 64.01 | 0.35% | 18,626.27 | 18,641.22 | 18,584.02 | 0 |
| Mar 27 2024 | 18,544.19 | -81.61 | -0.44% | 18,516.24 | 18,631.45 | 18,503.52 | 0 |
| Mar 26 2024 | 18,625.80 | 13.70 | 0.07% | 18,592.24 | 18,652.90 | 18,583.47 | 0 |
| Mar 25 2024 | 18,612.10 | -64.05 | -0.34% | 18,647.00 | 18,647.00 | 18,541.25 | 0 |
| Mar 22 2024 | 18,676.15 | 3.36 | 0.02% | 18,615.59 | 18,681.66 | 18,598.27 | 0 |
| Mar 21 2024 | 18,672.79 | 248.21 | 1.35% | 18,622.61 | 18,737.08 | 18,622.61 | 0 |
| Mar 20 2024 | 18,424.58 | 2.00 | 0.01% | 18,446.44 | 18,471.36 | 18,406.90 | 0 |
