U.S. markets open in 8 hours 43 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.50 +18.25 (+0.09%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.21 +0.38 (+0.47%) Oro
2,327.50 -3.30 (-0.14%)
First Trust Long/Short Equity ETF (FTLS)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 62.97 | 63.19 | 62.92 | 63.19 | 63.19 | 441,000 |
| 24 jun 2024 | 62.74 | 63.10 | 62.60 | 62.97 | 62.97 | 195,300 |
| 21 jun 2024 | 63.18 | 63.18 | 62.67 | 62.96 | 62.96 | 86,200 |
| 20 jun 2024 | 62.95 | 63.21 | 62.72 | 62.87 | 62.87 | 76,400 |
| 18 jun 2024 | 62.87 | 63.00 | 62.71 | 62.97 | 62.97 | 56,700 |
| 17 jun 2024 | 62.48 | 63.03 | 62.30 | 62.95 | 62.95 | 132,000 |
| 14 jun 2024 | 62.15 | 62.51 | 62.13 | 62.50 | 62.50 | 94,000 |
| 13 jun 2024 | 62.19 | 62.45 | 61.95 | 62.45 | 62.45 | 57,700 |
| 12 jun 2024 | 62.27 | 62.27 | 61.90 | 62.20 | 62.20 | 88,400 |
| 11 jun 2024 | 61.67 | 61.90 | 61.45 | 61.90 | 61.90 | 97,300 |
| 10 jun 2024 | 61.71 | 61.88 | 61.58 | 61.67 | 61.67 | 74,800 |
| 07 jun 2024 | 61.60 | 61.85 | 61.49 | 61.76 | 61.76 | 71,600 |
| 06 jun 2024 | 61.64 | 61.82 | 61.47 | 61.70 | 61.70 | 105,500 |
| 05 jun 2024 | 61.43 | 61.65 | 61.14 | 61.60 | 61.60 | 104,400 |
| 04 jun 2024 | 61.19 | 61.40 | 60.99 | 61.38 | 61.38 | 122,300 |
| 03 jun 2024 | 61.45 | 61.72 | 61.04 | 61.33 | 61.33 | 118,400 |
| 31 may 2024 | 60.90 | 61.35 | 60.62 | 61.35 | 61.35 | 67,700 |
| 30 may 2024 | 61.01 | 61.55 | 60.71 | 60.93 | 60.93 | 252,400 |
| 29 may 2024 | 61.05 | 61.31 | 60.80 | 61.21 | 61.21 | 237,600 |
| 28 may 2024 | 61.27 | 61.29 | 60.94 | 61.25 | 61.25 | 105,800 |
| 24 may 2024 | 61.03 | 61.28 | 60.80 | 61.24 | 61.24 | 73,900 |
| 23 may 2024 | 61.30 | 61.30 | 60.62 | 60.71 | 60.71 | 105,100 |
| 22 may 2024 | 61.12 | 61.27 | 60.81 | 60.95 | 60.95 | 83,000 |
| 21 may 2024 | 61.08 | 61.37 | 61.08 | 61.35 | 61.35 | 141,900 |
| 20 may 2024 | 61.08 | 61.25 | 61.02 | 61.13 | 61.13 | 152,400 |
| 17 may 2024 | 61.13 | 61.26 | 61.02 | 61.23 | 61.23 | 96,200 |
| 16 may 2024 | 61.45 | 61.45 | 61.11 | 61.21 | 61.21 | 73,900 |
| 15 may 2024 | 61.32 | 61.60 | 61.12 | 61.60 | 61.60 | 69,100 |
| 14 may 2024 | 60.87 | 61.11 | 60.85 | 61.11 | 61.11 | 106,200 |
| 13 may 2024 | 60.84 | 61.00 | 60.73 | 60.74 | 60.74 | 132,500 |
| 10 may 2024 | 60.96 | 61.11 | 60.61 | 60.61 | 60.61 | 127,900 |
| 09 may 2024 | 60.63 | 60.92 | 60.11 | 60.92 | 60.92 | 227,400 |
| 08 may 2024 | 60.23 | 60.63 | 60.23 | 60.61 | 60.61 | 94,200 |
| 07 may 2024 | 60.57 | 60.70 | 60.41 | 60.63 | 60.63 | 277,400 |
| 06 may 2024 | 60.26 | 60.74 | 60.26 | 60.74 | 60.74 | 194,200 |
| 03 may 2024 | 60.31 | 60.31 | 59.92 | 60.13 | 60.13 | 170,600 |
| 02 may 2024 | 59.61 | 59.72 | 59.11 | 59.69 | 59.69 | 130,400 |
| 01 may 2024 | 59.30 | 59.95 | 59.09 | 59.37 | 59.37 | 234,000 |
| 30 abr 2024 | 60.02 | 60.15 | 59.26 | 59.26 | 59.26 | 218,300 |
| 29 abr 2024 | 60.16 | 60.26 | 59.94 | 60.17 | 60.17 | 108,500 |
| 26 abr 2024 | 59.91 | 60.27 | 59.89 | 60.17 | 60.17 | 60,000 |
| 25 abr 2024 | 59.18 | 59.72 | 59.03 | 59.72 | 59.72 | 68,200 |
| 24 abr 2024 | 60.16 | 60.37 | 59.66 | 59.75 | 59.75 | 84,700 |
| 23 abr 2024 | 59.70 | 60.28 | 59.70 | 60.21 | 60.21 | 133,800 |
| 22 abr 2024 | 59.36 | 59.76 | 59.19 | 59.70 | 59.70 | 281,900 |
| 19 abr 2024 | 59.50 | 59.71 | 58.92 | 59.06 | 59.06 | 138,700 |
| 18 abr 2024 | 59.71 | 60.12 | 59.57 | 59.70 | 59.70 | 138,300 |
| 17 abr 2024 | 60.16 | 60.20 | 59.59 | 59.66 | 59.66 | 197,400 |
| 16 abr 2024 | 59.93 | 60.14 | 59.67 | 60.04 | 60.04 | 277,800 |
| 15 abr 2024 | 60.87 | 61.00 | 59.86 | 59.99 | 59.99 | 72,300 |
| 12 abr 2024 | 60.83 | 61.06 | 60.35 | 60.64 | 60.64 | 162,500 |
| 11 abr 2024 | 61.06 | 61.29 | 60.79 | 61.23 | 61.23 | 119,800 |
| 10 abr 2024 | 60.93 | 61.12 | 60.67 | 60.72 | 60.72 | 107,400 |
| 09 abr 2024 | 61.36 | 61.38 | 60.88 | 61.20 | 61.20 | 70,900 |
| 08 abr 2024 | 61.37 | 61.42 | 61.16 | 61.34 | 61.34 | 71,700 |
| 05 abr 2024 | 61.04 | 61.40 | 60.98 | 61.39 | 61.39 | 115,800 |
| 04 abr 2024 | 61.72 | 61.85 | 60.66 | 60.91 | 60.91 | 154,300 |
| 03 abr 2024 | 61.21 | 61.57 | 61.19 | 61.46 | 61.46 | 261,400 |
| 02 abr 2024 | 60.98 | 61.36 | 60.91 | 61.19 | 61.19 | 103,300 |
| 01 abr 2024 | 61.64 | 61.72 | 61.40 | 61.40 | 61.40 | 128,400 |
| 28 mar 2024 | 61.47 | 61.70 | 61.42 | 61.66 | 61.66 | 214,000 |
| 27 mar 2024 | 61.49 | 61.54 | 61.16 | 61.40 | 61.40 | 508,600 |
| 26 mar 2024 | 61.49 | 61.63 | 61.38 | 61.41 | 61.41 | 124,500 |
| 25 mar 2024 | 61.21 | 61.83 | 61.21 | 61.31 | 61.31 | 62,900 |
| 22 mar 2024 | 61.39 | 61.49 | 61.17 | 61.18 | 61.18 | 99,700 |
| 21 mar 2024 | 61.65 | 61.65 | 61.41 | 61.52 | 61.52 | 100,500 |
| 21 mar 2024 | 0.128 Dividendo | |||||
| 20 mar 2024 | 60.94 | 61.65 | 60.86 | 61.65 | 61.52 | 89,500 |
| 19 mar 2024 | 60.43 | 60.94 | 60.43 | 60.94 | 60.81 | 74,800 |
| 18 mar 2024 | 60.77 | 60.95 | 60.39 | 60.65 | 60.52 | 72,600 |
| 15 mar 2024 | 60.66 | 61.01 | 60.38 | 60.38 | 60.25 | 180,600 |
| 14 mar 2024 | 61.00 | 61.35 | 60.45 | 61.05 | 60.92 | 342,300 |
| 13 mar 2024 | 60.84 | 61.48 | 60.81 | 61.11 | 60.98 | 160,800 |
| 12 mar 2024 | 60.46 | 61.05 | 60.28 | 61.01 | 60.88 | 211,700 |
| 11 mar 2024 | 60.30 | 60.45 | 60.00 | 60.29 | 60.16 | 183,100 |
| 08 mar 2024 | 61.00 | 61.32 | 60.46 | 60.61 | 60.48 | 92,500 |
| 07 mar 2024 | 60.69 | 61.19 | 60.69 | 61.07 | 60.94 | 46,500 |
| 06 mar 2024 | 60.58 | 60.73 | 60.30 | 60.52 | 60.39 | 100,600 |
| 05 mar 2024 | 60.35 | 60.52 | 59.91 | 60.31 | 60.18 | 166,800 |
| 04 mar 2024 | 60.64 | 60.85 | 60.48 | 60.70 | 60.57 | 153,300 |
| 01 mar 2024 | 60.33 | 60.70 | 60.29 | 60.70 | 60.57 | 157,200 |
| 29 feb 2024 | 60.05 | 60.38 | 59.83 | 60.29 | 60.16 | 70,400 |
| 28 feb 2024 | 60.03 | 60.07 | 59.84 | 60.07 | 59.95 | 196,600 |
| 27 feb 2024 | 60.26 | 60.33 | 60.11 | 60.31 | 60.18 | 123,200 |
| 26 feb 2024 | 60.26 | 60.41 | 60.14 | 60.25 | 60.12 | 76,000 |
| 23 feb 2024 | 60.06 | 60.36 | 59.94 | 60.34 | 60.21 | 82,700 |
| 22 feb 2024 | 59.50 | 60.05 | 59.50 | 60.05 | 59.93 | 69,800 |
| 21 feb 2024 | 58.79 | 59.13 | 58.35 | 58.35 | 58.23 | 83,600 |
| 20 feb 2024 | 59.00 | 59.06 | 58.63 | 59.05 | 58.93 | 107,600 |
| 16 feb 2024 | 59.48 | 59.60 | 59.10 | 59.12 | 59.00 | 83,700 |
| 15 feb 2024 | 59.50 | 59.73 | 59.32 | 59.72 | 59.60 | 153,800 |
| 14 feb 2024 | 59.35 | 59.57 | 58.99 | 59.57 | 59.45 | 102,600 |
| 13 feb 2024 | 58.93 | 59.25 | 58.77 | 58.78 | 58.66 | 99,300 |
| 12 feb 2024 | 59.65 | 59.80 | 59.39 | 59.53 | 59.41 | 181,100 |
| 09 feb 2024 | 59.40 | 59.86 | 59.25 | 59.79 | 59.67 | 95,400 |
| 08 feb 2024 | 59.06 | 59.46 | 59.06 | 59.24 | 59.12 | 60,700 |
| 07 feb 2024 | 58.73 | 59.22 | 58.63 | 59.00 | 58.88 | 107,300 |
| 06 feb 2024 | 58.85 | 58.95 | 58.42 | 58.67 | 58.55 | 93,300 |
| 05 feb 2024 | 58.55 | 59.07 | 58.25 | 59.07 | 58.95 | 70,800 |
| 02 feb 2024 | 58.20 | 58.75 | 58.20 | 58.70 | 58.58 | 43,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.