Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Long/Short Equity ETF FT
(NY:
FTLS
)
61.35
+0.42 (+0.69%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
31.02
31.05
30.93
30.93
5,196
-0.13(-0.42%)
May 28, 2015
31.06
31.07
31.03
31.06
4,092
-0.14(-0.45%)
May 27, 2015
31.00
31.20
31.00
31.20
2,555
+0.33(+1.06%)
May 26, 2015
31.18
31.18
30.88
30.88
6,527
-0.27(-0.86%)
May 22, 2015
31.17
31.14
31.14
31.14
1,387
-0.05(-0.16%)
May 21, 2015
31.08
31.19
31.08
31.19
1,771
+0.12(+0.39%)
May 20, 2015
31.15
31.15
31.07
31.07
3,992
-0.02(-0.06%)
May 19, 2015
31.07
31.12
31.07
31.09
12,362
-0.01(-0.03%)
May 18, 2015
31.05
31.13
31.05
31.10
4,162
+0.07(+0.21%)
May 15, 2015
31.03
31.07
31.01
31.03
11,987
-0.01(-0.03%)
May 14, 2015
30.93
31.05
30.93
31.04
6,280
+0.34(+1.10%)
May 13, 2015
30.80
30.80
30.68
30.71
3,597
+0.02(+0.06%)
May 12, 2015
30.66
30.69
30.58
30.69
671
-0.10(-0.33%)
May 11, 2015
30.74
30.79
30.74
30.79
5,262
+0.01(+0.03%)
May 08, 2015
30.78
30.78
30.78
30.78
1,782
+0.30(+0.98%)
May 07, 2015
30.31
30.50
30.30
30.48
4,830
+0.14(+0.46%)
May 06, 2015
30.54
30.54
30.34
30.34
1,087
-0.13(-0.43%)
May 05, 2015
30.62
30.62
30.46
30.47
2,946
-0.35(-1.12%)
May 04, 2015
30.82
30.83
30.79
30.82
5,248
+0.06(+0.18%)
May 01, 2015
30.61
30.76
30.61
30.76
9,251
+0.29(+0.95%)
Apr 30, 2015
30.62
30.65
30.43
30.47
16,976
-0.14(-0.46%)
Apr 29, 2015
30.77
30.77
30.61
30.61
6,796
-0.20(-0.63%)
Apr 28, 2015
30.78
30.84
30.77
30.81
5,226
-0.05(-0.16%)
Apr 27, 2015
31.04
31.04
30.85
30.86
8,993
-0.03(-0.10%)
Apr 24, 2015
30.95
30.95
30.89
30.89
3,259
-0.08(-0.26%)
Apr 23, 2015
30.86
30.98
30.86
30.97
2,835
+0.01(+0.03%)
Apr 22, 2015
30.90
30.98
30.90
30.96
2,771
+0.06(+0.18%)
Apr 21, 2015
30.88
30.90
30.88
30.90
6,923
+0.15(+0.49%)
Apr 20, 2015
30.73
30.78
30.71
30.75
2,282
+0.22(+0.71%)
Apr 17, 2015
30.57
30.58
30.54
30.54
919
-0.33(-1.06%)
Apr 16, 2015
30.81
30.89
30.78
30.87
10,616
-0.00(-0.01%)
Apr 15, 2015
30.85
30.89
30.83
30.87
2,505
+0.14(+0.47%)
Apr 13, 2015
30.81
30.73
30.73
30.73
4,270
-0.10(-0.33%)
Apr 10, 2015
30.79
30.85
30.79
30.83
16,280
+0.07(+0.21%)
Apr 09, 2015
30.65
30.76
30.58
30.76
22,817
+0.12(+0.40%)
Apr 08, 2015
30.67
30.67
30.59
30.64
2,589
+0.02(+0.06%)
Apr 07, 2015
30.64
30.64
30.62
30.62
643
+0.09(+0.31%)
Apr 06, 2015
30.53
30.53
30.53
30.53
128
+0.10(+0.34%)
Apr 02, 2015
30.44
30.43
30.43
30.43
1,387
+0.16(+0.53%)
Apr 01, 2015
30.13
30.28
30.10
30.27
9,761
-0.09(-0.31%)
Mar 31, 2015
30.44
30.56
30.30
30.36
18,583
-0.11(-0.37%)
Mar 30, 2015
30.39
30.53
30.39
30.47
11,569
+0.28(+0.93%)
Mar 27, 2015
30.25
30.25
30.14
30.19
2,511
+0.03(+0.09%)
Mar 26, 2015
30.01
30.25
29.97
30.16
3,925
-0.05(-0.15%)
Mar 25, 2015
30.62
30.62
30.21
30.21
3,852
-0.35(-1.13%)
Mar 24, 2015
30.67
30.68
30.56
30.56
2,302
-0.16(-0.52%)
Mar 23, 2015
30.81
30.81
30.72
30.72
8,327
-0.09(-0.30%)
Mar 20, 2015
30.81
30.82
30.71
30.81
9,168
+0.27(+0.89%)
Mar 19, 2015
30.53
30.54
30.51
30.54
3,583
+0.34(+1.12%)
Mar 18, 2015
30.20
30.20
30.20
30.20
565
-0.07(-0.25%)
Mar 17, 2015
30.25
30.29
30.25
30.28
2,012
-0.06(-0.19%)
Mar 16, 2015
30.28
30.33
30.28
30.33
2,432
+0.25(+0.84%)
Mar 13, 2015
30.15
30.15
29.95
30.08
4,650
-0.07(-0.24%)
Mar 12, 2015
30.10
30.15
30.10
30.15
1,223
+0.25(+0.85%)
Mar 11, 2015
29.93
29.93
29.88
29.90
3,539
-0.03(-0.11%)
Mar 10, 2015
30.01
30.01
29.93
29.93
3,629
-0.33(-1.08%)
Mar 09, 2015
30.20
30.28
30.17
30.26
3,332
+0.15(+0.50%)
Mar 06, 2015
30.53
30.53
30.11
30.11
7,184
-0.44(-1.44%)
Mar 05, 2015
30.57
30.58
30.47
30.55
7,657
+0.06(+0.18%)
Mar 04, 2015
30.37
30.50
30.33
30.49
5,906
-0.09(-0.29%)
Mar 03, 2015
30.57
30.60
30.51
30.58
20,899
-0.09(-0.29%)
Mar 02, 2015
30.61
30.67
30.59
30.67
1,254
+0.15(+0.49%)
Feb 27, 2015
30.57
30.59
30.50
30.52
50,242
-0.04(-0.12%)
Feb 26, 2015
30.59
30.59
30.49
30.56
10,764
-0.03(-0.09%)
Feb 25, 2015
30.61
30.65
30.57
30.59
6,389
-0.04(-0.12%)
Feb 24, 2015
30.56
30.62
30.52
30.62
20,096
+0.12(+0.40%)
Feb 23, 2015
30.52
30.52
30.47
30.50
2,359
+0.00(+0.00%)
Feb 20, 2015
30.39
30.50
30.22
30.50
4,061
+0.24(+0.81%)
Feb 19, 2015
30.39
30.39
30.26
30.26
8,116
+0.11(+0.37%)
Feb 18, 2015
30.15
30.15
30.14
30.14
875
-0.10(-0.34%)
Feb 17, 2015
30.09
30.25
30.09
30.25
2,358
+0.20(+0.65%)
Feb 13, 2015
30.05
30.05
30.05
30.05
3,309
+0.31(+1.04%)
Feb 11, 2015
29.97
29.74
29.74
29.74
1,601
+0.02(+0.06%)
Feb 06, 2015
29.75
29.78
29.72
29.72
51
+0.26(+0.89%)
Feb 03, 2015
29.52
29.46
29.46
29.46
1,494
+0.37(+1.29%)
Feb 02, 2015
29.07
29.09
29.07
29.09
941
-0.26(-0.89%)
Jan 30, 2015
29.35
29.36
29.35
29.35
10,354
+0.05(+0.16%)
Jan 29, 2015
29.30
29.30
29.30
29.30
2,028
+0.06(+0.20%)
Jan 28, 2015
29.40
29.45
29.21
29.24
1,390
-0.39(-1.30%)
Jan 27, 2015
29.42
29.63
29.42
29.63
2,138
-0.12(-0.41%)
Jan 26, 2015
29.74
29.75
29.74
29.75
597
+0.09(+0.32%)
Jan 23, 2015
29.63
29.66
29.63
29.66
617
+0.01(+0.03%)
Jan 22, 2015
29.43
29.65
29.42
29.65
5,204
+0.45(+1.54%)
Jan 20, 2015
29.20
29.20
29.20
29.20
427
+0.29(+1.00%)
Jan 16, 2015
28.87
28.91
28.87
28.91
352
-0.04(-0.13%)
Jan 15, 2015
28.95
28.95
28.95
28.95
160
+0.13(+0.46%)
Jan 14, 2015
28.87
28.90
28.81
28.81
977
-0.29(-1.00%)
Jan 13, 2015
29.57
29.57
29.10
29.10
373
-0.24(-0.83%)
Jan 12, 2015
29.34
29.36
29.34
29.35
7,872
-0.07(-0.25%)
Jan 09, 2015
29.41
29.46
29.35
29.42
4,378
-0.10(-0.35%)
Jan 08, 2015
29.54
29.54
29.53
29.53
1,051
+0.38(+1.31%)
Jan 07, 2015
29.08
29.15
29.04
29.14
9,452
+0.37(+1.28%)
Jan 06, 2015
29.11
29.12
28.78
28.78
9,474
-0.19(-0.65%)
Jan 05, 2015
29.18
29.18
28.95
28.96
533
-0.27(-0.93%)
Jan 02, 2015
29.36
29.36
29.18
29.24
2,427
-0.19(-0.64%)
Dec 31, 2014
29.56
29.42
29.42
29.42
87,322
-0.07(-0.24%)
Dec 30, 2014
29.52
29.52
29.47
29.49
2,844
-0.09(-0.30%)
Dec 29, 2014
29.58
29.58
29.58
29.58
165
+0.01(+0.03%)
Dec 26, 2014
29.62
29.62
29.57
29.57
3,880
+0.08(+0.29%)
Dec 24, 2014
29.42
29.49
29.49
29.49
27,968
+0.10(+0.35%)
Dec 23, 2014
29.41
29.42
29.39
29.39
23,866
-0.14(-0.48%)
Dec 22, 2014
29.50
29.53
29.50
29.53
667
+0.26(+0.90%)
Dec 18, 2014
29.28
29.32
29.22
29.26
69
+0.48(+1.66%)
Dec 16, 2014
28.81
28.79
28.79
28.79
6,405
+0.01(+0.03%)
Dec 15, 2014
29.04
29.04
28.76
28.78
1,622
-0.15(-0.52%)
Dec 12, 2014
29.14
29.14
28.93
28.93
1,766
-0.25(-0.87%)
Dec 11, 2014
29.29
29.29
29.18
29.18
4,183
-0.37(-1.27%)
Dec 08, 2014
29.55
29.55
29.55
29.55
2,135
+0.11(+0.39%)
Dec 05, 2014
29.44
29.44
29.44
29.44
213
+0.05(+0.19%)
Dec 04, 2014
29.39
29.39
29.39
29.39
350
+0.04(+0.13%)
Dec 03, 2014
29.35
29.35
29.35
29.35
106
+0.00(+0.00%)
Dec 02, 2014
29.25
29.36
29.25
29.35
1,040
+0.17(+0.58%)
Dec 01, 2014
29.18
29.18
29.18
29.18
335
-0.23(-0.80%)
Nov 28, 2014
29.41
29.41
29.41
29.41
213
+0.23(+0.80%)
Nov 26, 2014
29.18
29.18
29.18
29.18
213
+0.00(+0.00%)
Nov 24, 2014
29.16
29.18
29.15
29.18
9
+0.04(+0.14%)
Nov 21, 2014
29.16
29.16
29.14
29.14
2,863
+0.16(+0.54%)
Nov 20, 2014
28.98
28.98
28.98
28.98
213
+0.02(+0.08%)
Nov 19, 2014
28.96
28.96
28.96
28.96
181
+0.18(+0.64%)
Nov 13, 2014
28.91
28.78
28.78
28.78
1,174
+0.16(+0.56%)
Nov 05, 2014
28.84
28.62
28.62
28.62
4,376
+0.51(+1.82%)
Oct 29, 2014
28.28
28.11
28.11
28.11
2,455
-0.07(-0.26%)
Oct 28, 2014
28.08
28.18
28.08
28.18
1,670
+0.30(+1.08%)
Oct 27, 2014
27.88
27.88
27.88
27.88
1,768
+0.05(+0.17%)
Oct 24, 2014
27.83
27.83
27.83
27.83
352
+0.08(+0.30%)
Oct 23, 2014
27.75
27.75
27.75
27.75
651
+0.74(+2.74%)
Oct 20, 2014
26.93
27.01
27.01
27.01
320
-0.07(-0.28%)
Oct 13, 2014
27.08
27.08
27.08
27.08
747
-0.08(-0.31%)
Oct 10, 2014
27.32
27.34
27.17
27.17
3,992
-0.22(-0.82%)
Oct 09, 2014
27.67
27.67
27.39
27.39
914
-0.37(-1.32%)
Oct 08, 2014
27.40
27.76
27.30
27.76
1,638
+0.20(+0.72%)
Oct 07, 2014
27.56
27.56
27.56
27.56
3,522
-0.17(-0.62%)
Oct 03, 2014
27.73
27.75
27.68
27.73
52
+0.27(+0.99%)
Oct 02, 2014
27.52
27.52
27.35
27.46
11,678
-0.07(-0.24%)
Oct 01, 2014
27.67
27.67
27.52
27.52
47,193
-0.33(-1.18%)
Sep 30, 2014
27.82
27.85
27.78
27.85
35,333
-0.02(-0.07%)
Sep 29, 2014
27.76
27.87
27.76
27.87
3,868
+0.10(+0.37%)
Sep 26, 2014
27.77
27.77
27.77
27.77
667
-0.24(-0.87%)
Sep 25, 2014
28.01
28.01
28.01
28.01
53
+0.00(+0.00%)
Sep 24, 2014
27.94
28.01
27.94
28.01
1,067
+0.22(+0.81%)
Sep 23, 2014
27.83
27.83
27.78
27.78
2,401
-0.18(-0.64%)
Sep 22, 2014
27.96
27.96
27.96
27.96
373
-0.15(-0.53%)
Sep 19, 2014
28.11
28.11
28.11
28.11
713
-0.01(-0.03%)
Sep 18, 2014
28.09
28.12
28.09
28.12
298
+0.17(+0.60%)
Sep 17, 2014
27.95
27.95
27.92
27.95
854
-0.03(-0.10%)
Sep 16, 2014
27.85
27.98
27.85
27.98
2,279
+0.22(+0.81%)
Sep 12, 2014
27.98
27.76
27.76
27.76
1,814
-0.22(-0.80%)
Sep 10, 2014
27.92
27.98
27.98
27.98
24,232
-0.02(-0.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.