FinData: Historical Data for AMEX, FTLS - First Trust Long/Short Equity

Saturday, 20 April 2024

First Trust Long/Short Equity

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	47.98	47.98	47.01	47.19	45,600
13/10/22	46.64	47.79	46.64	47.74	176,800
12/10/22	47.13	47.23	46.95	46.95	82,000
11/10/22	47.15	47.37	46.88	46.99	20,400
10/10/22	47.38	47.38	47.09	47.13	21,100
07/10/22	47.46	47.99	47.23	47.53	72,600
06/10/22	47.91	48.31	47.91	47.98	56,300
05/10/22	48.02	48.51	47.93	48.11	67,600
04/10/22	48.18	48.38	48.03	48.13	56,100
03/10/22	47.29	47.78	47.26	47.67	19,800
30/09/22	47.13	47.49	46.83	46.83	45,000
29/09/22	47.13	47.34	47.01	47.08	105,300
28/09/22	47.04	47.68	47.00	47.67	100,700
26/09/22	47.22	47.45	46.82	46.83	87,200
23/09/22	47.22	47.58	46.98	47.34	63,600
22/09/22	48.00	48.39	47.77	48.09	40,500
21/09/22	48.90	48.90	48.12	48.12	103,500
20/09/22	48.70	48.96	48.45	48.49	289,200
19/09/22	48.17	49.05	48.17	48.67	33,700
16/09/22	48.27	48.66	48.27	48.41	59,400
15/09/22	48.85	48.93	48.58	48.74	13,900
14/09/22	49.05	49.15	48.80	48.96	26,700
13/09/22	49.00	49.31	48.74	48.85	48,700
12/09/22	49.92	49.98	49.59	49.74	146,300
09/09/22	49.72	49.87	49.52	49.70	15,900
08/09/22	48.78	49.40	48.78	49.37	32,700
07/09/22	48.55	49.27	48.55	49.26	27,300
06/09/22	49.00	49.16	48.71	48.73	17,100
02/09/22	49.32	49.42	48.85	49.06	70,700
01/09/22	48.67	48.91	48.54	48.91	80,200
31/08/22	49.32	49.33	49.01	49.23	16,500
30/08/22	49.76	49.76	49.10	49.12	30,300
29/08/22	49.51	49.86	49.51	49.51	20,500
26/08/22	50.67	50.67	49.69	49.69	37,600
25/08/22	50.39	50.68	50.26	50.68	37,200
24/08/22	50.11	50.39	50.11	50.23	19,600
23/08/22	50.10	50.33	50.06	50.18	20,500
22/08/22	50.29	50.42	50.07	50.10	36,100
19/08/22	50.97	50.97	50.48	50.48	17,700
18/08/22	50.83	51.04	50.64	50.85	160,800
17/08/22	51.08	51.14	50.76	51.06	22,400
16/08/22	51.11	51.33	50.91	51.22	35,900
15/08/22	50.90	51.11	50.57	51.11	25,700

Global Indices

No news available...

Currencies