First Trust Long/Short Eq... (FTLS)
60.77
-0.16 (-0.26%)
At close: Apr 07, 2025, 3:59 PM
60.68
-0.15%
Pre-market: Apr 08, 2025, 04:00 AM EDT
BQ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 59.43 | 62.25 | 58.90 | 60.60 | -0.33 | -0.54% | 297,031 |
| Apr 4, 2025 | 62.12 | 62.33 | 60.70 | 60.93 | -1.99 | -3.16% | 150,400 |
| Apr 3, 2025 | 63.03 | 63.48 | 62.92 | 62.92 | -1.09 | -1.70% | 115,300 |
| Apr 2, 2025 | 63.63 | 64.28 | 63.63 | 64.01 | 0.00 | 0.00% | 147,700 |
| Apr 1, 2025 | 63.80 | 64.16 | 63.53 | 64.01 | -0.07 | -0.11% | 140,647 |
| Mar 31, 2025 | 63.21 | 64.12 | 63.21 | 64.08 | 0.61 | 0.96% | 226,536 |
| Mar 28, 2025 | 64.07 | 64.20 | 63.47 | 63.47 | -0.62 | -0.97% | 141,800 |
| Mar 27, 2025 | 64.10 | 64.48 | 63.92 | 64.09 | -0.20 | -0.31% | 120,500 |
| Mar 26, 2025 | 64.59 | 64.95 | 64.23 | 64.29 | -0.31 | -0.48% | 158,010 |
| Mar 25, 2025 | 64.71 | 64.87 | 64.53 | 64.60 | -0.03 | -0.05% | 130,200 |
| Mar 24, 2025 | 64.52 | 64.87 | 64.44 | 64.63 | 0.44 | 0.69% | 76,900 |
| Mar 21, 2025 | 64.01 | 64.19 | 63.80 | 64.19 | -0.08 | -0.12% | 74,524 |
| Mar 20, 2025 | 64.10 | 64.54 | 64.03 | 64.27 | 0.12 | 0.19% | 83,400 |
| Mar 19, 2025 | 64.11 | 64.55 | 63.87 | 64.15 | 0.09 | 0.14% | 265,700 |
| Mar 18, 2025 | 64.20 | 64.39 | 63.82 | 64.06 | -0.35 | -0.54% | 91,405 |
| Mar 17, 2025 | 64.04 | 64.53 | 63.97 | 64.41 | 0.27 | 0.42% | 373,300 |
| Mar 14, 2025 | 63.57 | 64.14 | 63.57 | 64.14 | 0.72 | 1.14% | 166,761 |
| Mar 13, 2025 | 63.90 | 64.01 | 63.25 | 63.42 | -0.51 | -0.80% | 145,230 |
| Mar 12, 2025 | 64.11 | 64.14 | 63.54 | 63.93 | 0.02 | 0.03% | 190,900 |
| Mar 11, 2025 | 64.19 | 64.36 | 63.51 | 63.91 | -0.19 | -0.30% | 237,700 |
| Mar 10, 2025 | 64.42 | 64.73 | 63.89 | 64.10 | -0.88 | -1.35% | 180,900 |
| Mar 7, 2025 | 64.36 | 65.13 | 64.25 | 64.98 | 0.39 | 0.60% | 235,908 |
| Mar 6, 2025 | 64.74 | 65.05 | 64.24 | 64.59 | -0.72 | -1.10% | 253,800 |
| Mar 5, 2025 | 64.87 | 65.67 | 64.52 | 65.31 | 0.47 | 0.72% | 196,700 |
| Mar 4, 2025 | 65.13 | 65.42 | 64.62 | 64.84 | -0.41 | -0.63% | 279,000 |
| Mar 3, 2025 | 66.46 | 66.46 | 65.13 | 65.25 | -1.18 | -1.78% | 247,300 |
| Feb 28, 2025 | 65.52 | 66.46 | 65.30 | 66.43 | 0.94 | 1.44% | 111,500 |
| Feb 27, 2025 | 66.55 | 66.75 | 65.46 | 65.49 | -0.83 | -1.25% | 128,503 |
| Feb 26, 2025 | 66.28 | 66.75 | 66.13 | 66.32 | -0.04 | -0.06% | 190,730 |
| Feb 25, 2025 | 66.51 | 66.68 | 65.89 | 66.36 | 0.04 | 0.06% | 129,100 |
| Feb 24, 2025 | 66.83 | 67.01 | 66.32 | 66.32 | -0.31 | -0.47% | 151,800 |
| Feb 21, 2025 | 67.57 | 67.77 | 66.61 | 66.63 | -1.04 | -1.54% | 123,921 |
| Feb 20, 2025 | 67.80 | 67.80 | 67.18 | 67.67 | -0.32 | -0.47% | 227,600 |
| Feb 19, 2025 | 67.69 | 68.08 | 67.56 | 67.99 | 0.12 | 0.18% | 270,013 |
| Feb 18, 2025 | 67.95 | 68.11 | 67.65 | 67.87 | 0.12 | 0.18% | 140,300 |
| Feb 14, 2025 | 67.80 | 67.95 | 67.55 | 67.75 | -0.01 | -0.01% | 219,810 |
| Feb 13, 2025 | 67.52 | 67.97 | 67.50 | 67.76 | 0.33 | 0.49% | 303,000 |
| Feb 12, 2025 | 67.11 | 67.59 | 67.11 | 67.43 | -0.24 | -0.35% | 197,300 |
| Feb 11, 2025 | 67.47 | 67.73 | 67.43 | 67.67 | 0.14 | 0.21% | 116,100 |
| Feb 10, 2025 | 67.73 | 67.88 | 67.44 | 67.53 | 0.02 | 0.03% | 114,937 |
| Feb 7, 2025 | 67.99 | 69.94 | 67.00 | 67.51 | -0.39 | -0.57% | 121,300 |
| Feb 6, 2025 | 67.90 | 67.96 | 67.61 | 67.90 | 0.24 | 0.35% | 139,408 |
| Feb 5, 2025 | 67.47 | 67.89 | 67.41 | 67.66 | 0.17 | 0.25% | 197,400 |
| Feb 4, 2025 | 67.30 | 67.77 | 67.29 | 67.49 | 0.08 | 0.12% | 369,629 |
| Feb 3, 2025 | 66.74 | 67.58 | 66.69 | 67.41 | -0.18 | -0.27% | 361,800 |
| Jan 31, 2025 | 67.96 | 68.21 | 67.41 | 67.59 | 0.00 | 0.00% | 183,100 |
| Jan 30, 2025 | 67.64 | 68.17 | 67.34 | 67.59 | 0.29 | 0.43% | 174,500 |
| Jan 29, 2025 | 67.51 | 67.68 | 67.18 | 67.30 | -0.31 | -0.46% | 181,700 |
| Jan 28, 2025 | 67.06 | 67.73 | 66.95 | 67.61 | 0.61 | 0.91% | 408,200 |
| Jan 27, 2025 | 66.80 | 67.31 | 66.76 | 67.00 | -1.07 | -1.57% | 121,400 |