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
Low Beta Income ETF FT
(NQ:
FTLB
)
N/A
UNCHANGED
Last Price
Updated: 4:15 PM EDT, May 10, 2022
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 (%)
Nov 30, 2021
21.40
21.41
21.33
21.33
3,047
-0.31(-1.45%)
Nov 29, 2021
21.70
21.70
21.64
21.64
685
-0.08(-0.37%)
Nov 26, 2021
21.72
21.72
21.72
21.72
346
-0.36(-1.63%)
Nov 24, 2021
22.03
22.08
22.03
22.08
157
+0.00(+0.00%)
Nov 23, 2021
22.04
22.08
22.04
22.08
1,227
+0.03(+0.11%)
Nov 22, 2021
22.03
22.08
22.01
22.05
1,186
+0.17(+0.80%)
Nov 19, 2021
21.86
21.97
21.85
21.88
4,364
-0.17(-0.77%)
Nov 18, 2021
22.02
22.05
22.05
22.05
989
-0.05(-0.21%)
Nov 17, 2021
22.16
22.16
22.10
22.10
164
-0.05(-0.25%)
Nov 16, 2021
22.15
22.15
22.15
22.15
345
-0.13(-0.60%)
Nov 15, 2021
22.28
22.28
22.26
22.28
323
+0.03(+0.15%)
Nov 12, 2021
22.23
22.25
22.23
22.25
1,146
+0.12(+0.55%)
Nov 10, 2021
22.13
22.13
22.13
0
-0.11(-0.50%)
Nov 09, 2021
22.20
22.27
22.20
22.24
4,590
-0.01(-0.04%)
Nov 08, 2021
22.21
22.25
22.21
22.25
2,555
+0.24(+1.11%)
Nov 04, 2021
22.01
22.01
22.01
32
-0.14(-0.63%)
Nov 03, 2021
22.20
22.20
22.14
22.14
756
+0.19(+0.87%)
Nov 02, 2021
21.92
21.95
21.92
21.95
265
+0.25(+1.13%)
Oct 29, 2021
21.71
21.71
21.71
64
-0.03(-0.15%)
Oct 28, 2021
21.79
21.79
21.68
21.74
365
-0.21(-0.93%)
Oct 26, 2021
21.95
21.95
21.95
747
+0.03(+0.14%)
Oct 21, 2021
21.92
21.92
21.92
54
-0.14(-0.66%)
Oct 20, 2021
22.01
22.07
22.01
22.06
548
+0.22(+1.00%)
Oct 19, 2021
21.77
21.84
21.76
21.84
2,049
+0.10(+0.47%)
Oct 18, 2021
21.73
21.78
21.72
21.74
5,899
+0.03(+0.14%)
Oct 15, 2021
21.73
21.76
21.71
21.71
778
+0.03(+0.13%)
Oct 14, 2021
21.71
21.73
21.68
21.68
327
+0.18(+0.84%)
Oct 13, 2021
21.51
21.51
21.50
21.50
536
+0.00(+0.02%)
Oct 12, 2021
21.53
21.58
21.44
21.50
2,064
+0.00(+0.00%)
Oct 11, 2021
21.57
21.57
21.49
21.49
135
-0.05(-0.24%)
Oct 07, 2021
21.55
21.55
21.55
0
+0.16(+0.77%)
Oct 06, 2021
21.19
21.38
21.19
21.38
1,120
+0.02(+0.12%)
Oct 04, 2021
21.36
21.36
21.36
393
-0.06(-0.27%)
Oct 01, 2021
21.19
21.41
21.19
21.41
1,165
-0.14(-0.63%)
Sep 30, 2021
21.55
21.55
21.55
21.55
1,293
+0.17(+0.80%)
Sep 29, 2021
21.40
21.41
21.34
21.38
3,436
-0.00(-0.00%)
Sep 28, 2021
21.49
21.53
21.35
21.38
6,488
-0.18(-0.83%)
Sep 27, 2021
21.60
21.60
21.56
21.56
170
+0.22(+1.02%)
Sep 24, 2021
21.33
21.34
21.29
21.34
1,368
+0.04(+0.20%)
Sep 23, 2021
21.31
21.31
21.26
21.30
1,112
+0.14(+0.68%)
Sep 22, 2021
21.17
21.20
21.16
21.16
1,219
+0.20(+0.97%)
Sep 21, 2021
20.94
21.00
20.88
20.95
2,418
+0.02(+0.08%)
Sep 20, 2021
20.94
20.94
20.80
20.93
874
-0.30(-1.39%)
Sep 17, 2021
21.00
21.27
21.00
21.23
1,721
-0.06(-0.30%)
Sep 16, 2021
21.24
21.29
21.24
21.29
408
-0.09(-0.40%)
Sep 15, 2021
21.39
21.39
21.36
21.38
760
+0.24(+1.16%)
Sep 14, 2021
21.19
21.19
21.11
21.14
6,760
-0.15(-0.73%)
Sep 13, 2021
21.30
21.30
21.29
21.29
360
+0.20(+0.95%)
Sep 10, 2021
21.15
21.15
21.09
21.09
452
-0.12(-0.57%)
Sep 09, 2021
21.20
21.21
21.18
21.21
3,331
-0.10(-0.47%)
Sep 07, 2021
21.31
21.31
21.31
2
-0.05(-0.21%)
Sep 03, 2021
21.32
21.39
21.32
21.36
1,083
+0.07(+0.31%)
Sep 01, 2021
21.29
21.29
21.29
5
-0.05(-0.21%)
Aug 31, 2021
21.35
21.35
21.34
21.34
1,752
+0.03(+0.12%)
Aug 30, 2021
21.31
21.31
21.31
21.31
358
-0.10(-0.44%)
Aug 27, 2021
21.29
21.41
21.29
21.41
325
+0.27(+1.30%)
Aug 26, 2021
21.13
21.13
21.13
21.13
299
-0.05(-0.24%)
Aug 24, 2021
21.18
21.18
21.18
213
+0.44(+2.12%)
Aug 19, 2021
20.74
20.74
20.74
6
-0.19(-0.93%)
Aug 18, 2021
21.05
21.05
20.89
20.93
1,031
-0.16(-0.74%)
Aug 17, 2021
21.11
21.11
21.09
21.09
178
-0.10(-0.47%)
Aug 16, 2021
21.17
21.19
21.17
21.19
440
-0.07(-0.35%)
Aug 13, 2021
21.29
21.36
21.26
21.26
21,894
-0.08(-0.36%)
Aug 12, 2021
21.32
21.38
21.32
21.34
1,226
-0.01(-0.05%)
Aug 11, 2021
21.26
21.38
21.24
21.35
3,519
+0.16(+0.75%)
Aug 10, 2021
21.13
21.23
21.13
21.19
1,062
+0.14(+0.68%)
Aug 09, 2021
21.05
21.05
21.05
21.05
206
-0.07(-0.31%)
Aug 06, 2021
21.05
21.12
21.05
21.12
558
+0.10(+0.48%)
Aug 05, 2021
20.99
21.02
20.99
21.01
1,792
+0.06(+0.28%)
Aug 04, 2021
21.05
21.05
20.95
20.95
285
-0.24(-1.11%)
Aug 03, 2021
21.21
21.21
21.19
21.19
429
+0.14(+0.64%)
Jul 30, 2021
21.05
21.05
21.05
14
-0.14(-0.64%)
Jul 29, 2021
21.23
21.23
21.19
21.19
279
+0.20(+0.95%)
Jul 27, 2021
20.99
20.99
20.99
81
-0.08(-0.40%)
Jul 26, 2021
21.06
21.08
21.02
21.08
687
+0.12(+0.57%)
Jul 23, 2021
20.99
20.99
20.95
20.95
442
+0.03(+0.15%)
Jul 22, 2021
20.95
20.95
20.92
20.92
3,200
-0.11(-0.51%)
Jul 21, 2021
21.00
21.06
21.00
21.03
1,561
+0.50(+2.44%)
Jul 19, 2021
20.53
20.53
20.53
5
-0.36(-1.71%)
Jul 16, 2021
21.11
21.11
20.89
20.89
1,446
-0.23(-1.09%)
Jul 15, 2021
21.06
21.17
21.06
21.12
1,879
-0.04(-0.19%)
Jul 14, 2021
21.22
21.22
21.11
21.16
8,935
-0.11(-0.52%)
Jul 13, 2021
21.28
21.34
21.27
21.27
6,847
-0.20(-0.95%)
Jul 09, 2021
21.47
21.47
21.47
2
+0.26(+1.25%)
Jul 08, 2021
21.23
21.24
21.21
21.21
1,002
-0.11(-0.54%)
Jul 07, 2021
21.40
21.40
21.32
21.32
1,801
-0.10(-0.48%)
Jul 06, 2021
21.42
21.42
21.39
21.42
2,485
-0.22(-1.00%)
Jul 02, 2021
21.66
21.69
21.63
21.64
3,086
-0.05(-0.23%)
Jul 01, 2021
21.68
21.74
21.66
21.69
2,965
+0.16(+0.74%)
Jun 30, 2021
21.47
21.57
21.47
21.53
2,429
+0.06(+0.26%)
Jun 29, 2021
21.59
21.62
21.47
21.47
5,234
-0.06(-0.26%)
Jun 28, 2021
21.50
21.53
21.50
21.53
764
-0.23(-1.08%)
Jun 25, 2021
21.82
21.82
21.76
21.76
286
+0.09(+0.41%)
Jun 24, 2021
21.75
21.75
21.66
21.68
7,214
-0.00(-0.02%)
Jun 23, 2021
21.68
21.68
21.68
21.68
100
+0.01(+0.05%)
Jun 22, 2021
21.60
21.67
21.60
21.67
3,945
+0.10(+0.49%)
Jun 21, 2021
21.48
21.57
21.46
21.57
8,779
+0.32(+1.49%)
Jun 18, 2021
21.34
21.56
21.25
21.25
775
-0.27(-1.24%)
Jun 17, 2021
21.95
21.95
21.44
21.52
1,730
-0.36(-1.62%)
Jun 16, 2021
21.83
21.87
21.79
21.87
892
+0.03(+0.14%)
Jun 15, 2021
21.78
21.86
21.77
21.84
1,050
+0.07(+0.32%)
Jun 14, 2021
21.83
21.84
21.75
21.77
4,982
-0.11(-0.50%)
Jun 11, 2021
21.92
21.96
21.87
21.88
3,524
+0.03(+0.14%)
Jun 10, 2021
21.95
21.95
21.85
21.85
646
-0.06(-0.27%)
Jun 09, 2021
21.97
21.97
20.34
21.91
21,790
-0.12(-0.52%)
Jun 08, 2021
21.94
22.02
21.94
22.02
537
+0.09(+0.43%)
Jun 07, 2021
21.97
22.02
21.91
21.93
6,020
+0.08(+0.37%)
Jun 04, 2021
22.10
22.10
21.80
21.85
931
-0.00(-0.00%)
Jun 03, 2021
21.81
21.85
21.81
21.85
5,845
-0.05(-0.25%)
Jun 02, 2021
21.87
21.93
21.84
21.91
2,226
+0.08(+0.38%)
Jun 01, 2021
21.79
21.82
21.77
21.82
1,076
+0.13(+0.61%)
May 27, 2021
21.69
21.69
21.69
110
+0.31(+1.45%)
May 26, 2021
21.38
21.38
21.38
21.38
324
-0.12(-0.56%)
May 25, 2021
21.55
21.55
21.50
21.50
19,227
-0.10(-0.46%)
May 24, 2021
21.68
21.72
21.60
21.60
3,370
-0.01(-0.04%)
May 21, 2021
21.48
21.64
21.48
21.61
937
+0.13(+0.60%)
May 20, 2021
21.48
21.48
21.48
21.48
214
-0.02(-0.10%)
May 19, 2021
21.26
21.50
21.26
21.50
2,820
-0.15(-0.69%)
May 18, 2021
21.72
21.85
21.65
21.65
3,871
+0.10(+0.46%)
May 14, 2021
21.55
21.55
21.55
31
+0.26(+1.22%)
May 13, 2021
21.21
21.38
21.21
21.29
8,347
+0.20(+0.97%)
May 12, 2021
21.39
21.49
21.09
21.09
4,416
-0.32(-1.48%)
May 11, 2021
21.36
21.53
21.35
21.40
14,444
-0.13(-0.59%)
May 10, 2021
21.64
21.64
21.53
21.53
2,027
+0.14(+0.65%)
May 06, 2021
21.39
21.39
21.39
47
-0.07(-0.32%)
May 05, 2021
21.33
21.46
21.29
21.46
8,409
+0.12(+0.56%)
May 04, 2021
21.16
21.47
21.16
21.34
16,406
+0.07(+0.33%)
May 03, 2021
21.27
21.27
21.22
21.27
1,736
+0.20(+0.93%)
Apr 30, 2021
21.09
21.09
21.07
21.07
2,800
-0.09(-0.43%)
Apr 29, 2021
21.16
21.21
21.16
21.17
2,367
+0.11(+0.52%)
Apr 28, 2021
21.05
21.05
21.05
166
+0.00(+0.00%)
Apr 27, 2021
21.07
21.09
21.01
21.05
1,376
+0.03(+0.14%)
Apr 26, 2021
21.05
21.07
21.03
21.03
6,933
+0.09(+0.41%)
Apr 23, 2021
20.97
20.98
20.93
20.94
1,500
+0.09(+0.44%)
Apr 22, 2021
20.87
20.94
20.85
20.85
1,734
-0.09(-0.41%)
Apr 21, 2021
20.91
20.93
20.91
20.93
681
+0.14(+0.69%)
Apr 20, 2021
20.81
20.81
20.79
20.79
563
-0.22(-1.03%)
Apr 19, 2021
20.99
21.08
20.96
21.01
15,739
-0.07(-0.33%)
Apr 16, 2021
21.06
21.08
21.00
21.08
9,600
+0.10(+0.47%)
Apr 15, 2021
21.00
21.00
20.98
20.98
2,816
-0.01(-0.05%)
Apr 14, 2021
21.04
21.05
20.99
20.99
2,922
+0.10(+0.50%)
Apr 13, 2021
20.84
20.90
20.84
20.88
24,850
-0.10(-0.47%)
Apr 12, 2021
20.83
21.05
20.83
20.98
1,803
+0.02(+0.08%)
Apr 09, 2021
21.01
21.01
20.93
20.96
14,600
+0.01(+0.05%)
Apr 08, 2021
20.96
20.97
20.95
20.95
1,645
-0.03(-0.14%)
Apr 07, 2021
21.00
21.06
20.94
20.99
96,860
+0.02(+0.09%)
Apr 06, 2021
20.96
20.97
20.96
20.97
358
+0.01(+0.05%)
Apr 05, 2021
20.88
21.01
20.88
20.96
9,688
-0.03(-0.14%)
Apr 01, 2021
20.82
21.04
20.81
20.99
25,300
+0.12(+0.60%)
Mar 31, 2021
20.86
20.95
20.86
20.86
7,588
-0.03(-0.14%)
Mar 30, 2021
20.91
20.96
20.86
20.89
1,776
+0.05(+0.24%)
Mar 29, 2021
20.84
21.01
20.79
20.84
3,544
-0.11(-0.53%)
Mar 26, 2021
20.93
21.02
20.89
20.95
5,200
+0.11(+0.53%)
Mar 25, 2021
20.50
20.84
20.50
20.84
109
+0.11(+0.55%)
Mar 24, 2021
20.75
20.75
20.73
20.73
1,012
-0.37(-1.73%)
Mar 23, 2021
21.09
21.09
21.09
1
+0.00(+0.00%)
Mar 22, 2021
21.10
21.10
21.09
21.09
594
-0.13(-0.63%)
Mar 19, 2021
21.22
21.22
21.22
0
+0.00(+0.00%)
Mar 18, 2021
21.22
21.22
21.22
31
+0.00(+0.00%)
Mar 17, 2021
21.22
21.22
21.22
11
+0.00(+0.00%)
Mar 16, 2021
21.19
21.27
21.19
21.22
2,283
-0.15(-0.71%)
Mar 15, 2021
21.33
21.41
21.33
21.38
6,261
+0.01(+0.05%)
Mar 12, 2021
21.33
21.38
21.33
21.37
700
+0.14(+0.68%)
Mar 11, 2021
21.40
21.40
21.21
21.22
7,418
+0.12(+0.57%)
Mar 10, 2021
21.10
21.12
21.10
21.10
2,183
+0.19(+0.92%)
Mar 09, 2021
21.05
21.09
20.91
20.91
3,876
-0.13(-0.63%)
Mar 08, 2021
20.82
21.04
20.82
21.04
1,140
+0.26(+1.24%)
Mar 05, 2021
20.55
20.85
20.55
20.78
8,600
+0.24(+1.16%)
Mar 04, 2021
20.57
20.57
20.54
20.54
728
-0.13(-0.63%)
Mar 03, 2021
20.74
20.74
20.63
20.68
1,513
+0.06(+0.31%)
Mar 02, 2021
20.61
20.61
20.61
2
+0.00(+0.00%)
Mar 01, 2021
20.62
20.62
20.61
20.61
235
+0.16(+0.80%)
Feb 26, 2021
20.55
20.55
20.45
20.45
500
-0.24(-1.14%)
Feb 25, 2021
20.68
20.68
20.68
105
+0.00(+0.00%)
Feb 24, 2021
20.72
20.72
20.55
20.68
434
+0.12(+0.59%)
Feb 23, 2021
20.56
20.56
20.48
20.56
707
-0.17(-0.80%)
Feb 22, 2021
20.73
20.73
20.60
20.73
641
+0.08(+0.37%)
Feb 19, 2021
20.60
20.65
20.59
20.65
500
+0.06(+0.31%)
Feb 18, 2021
20.59
20.59
20.59
18
+0.00(+0.00%)
Feb 17, 2021
20.60
20.65
20.56
20.59
768
-0.08(-0.38%)
Feb 16, 2021
20.68
20.68
20.66
20.66
171
-0.03(-0.12%)
Feb 12, 2021
20.73
20.83
20.65
20.69
4,200
-0.12(-0.58%)
Feb 11, 2021
20.77
20.81
20.75
20.81
1,988
-0.05(-0.22%)
Feb 10, 2021
20.87
20.93
20.84
20.86
2,997
+0.06(+0.27%)
Feb 09, 2021
20.74
20.80
20.74
20.80
2,184
-0.02(-0.09%)
Feb 08, 2021
20.73
20.82
20.73
20.82
1,218
+0.08(+0.41%)
Feb 05, 2021
20.58
20.74
20.58
20.73
2,300
+0.15(+0.71%)
Feb 04, 2021
20.53
20.59
20.53
20.59
5,913
+0.06(+0.28%)
Feb 03, 2021
20.48
20.57
20.48
20.53
1,815
+0.10(+0.49%)
Feb 02, 2021
20.53
20.58
20.43
20.43
13,059
-0.08(-0.39%)
Feb 01, 2021
20.35
20.51
20.35
20.51
229
+0.07(+0.34%)
Jan 29, 2021
20.42
20.44
20.33
20.44
3,900
-0.04(-0.22%)
Jan 28, 2021
20.57
20.57
20.48
20.48
1,341
-0.09(-0.46%)
Jan 27, 2021
20.50
20.58
20.50
20.58
3,567
+0.06(+0.29%)
Jan 26, 2021
20.49
20.54
20.48
20.52
5,314
+0.02(+0.09%)
Jan 25, 2021
20.50
20.66
20.45
20.50
3,909
+0.04(+0.18%)
Jan 22, 2021
20.46
20.46
20.46
18
+0.00(+0.00%)
Jan 21, 2021
20.49
20.53
20.45
20.46
1,189
-0.06(-0.29%)
Jan 20, 2021
20.55
20.64
20.49
20.52
1,946
-0.06(-0.29%)
Jan 19, 2021
20.55
20.69
20.55
20.59
3,129
+0.07(+0.37%)
Jan 15, 2021
20.51
20.56
20.50
20.51
2,500
-0.10(-0.48%)
Jan 14, 2021
20.59
20.61
20.56
20.61
760
+0.08(+0.38%)
Jan 13, 2021
20.31
20.53
20.31
20.53
3,573
+0.07(+0.32%)
Jan 12, 2021
20.45
20.56
20.44
20.46
4,436
+0.04(+0.17%)
Jan 11, 2021
20.33
20.48
20.33
20.43
1,628
+0.02(+0.11%)
Jan 08, 2021
20.38
20.41
20.36
20.41
1,200
-0.08(-0.40%)
Jan 07, 2021
20.47
20.49
20.47
20.49
356
-0.00(-0.02%)
Jan 06, 2021
20.47
20.53
20.47
20.49
689
+0.17(+0.86%)
Jan 05, 2021
20.26
20.34
20.26
20.32
3,072
+0.02(+0.07%)
Jan 04, 2021
20.27
20.30
20.27
20.30
411
+0.10(+0.50%)
Dec 31, 2020
20.20
20.20
20.20
5,100
-0.02(-0.10%)
Dec 30, 2020
20.21
20.28
20.21
20.22
5,100
+0.07(+0.37%)
Dec 29, 2020
20.20
20.20
20.13
20.15
1,803
-0.07(-0.36%)
Dec 28, 2020
20.34
20.34
20.22
20.22
807
-0.02(-0.09%)
Dec 24, 2020
20.24
20.29
20.20
20.24
3,800
-0.04(-0.17%)
Dec 23, 2020
20.24
20.28
20.23
20.28
348
+0.14(+0.70%)
Dec 22, 2020
20.13
20.13
20.13
20.13
506
+0.01(+0.06%)
Dec 21, 2020
20.12
20.24
20.12
20.12
2,189
-0.04(-0.19%)
Dec 18, 2020
20.26
20.26
20.16
20.16
6,800
+0.04(+0.21%)
Dec 17, 2020
20.12
20.12
20.12
242
+0.00(+0.00%)
Dec 16, 2020
20.11
20.12
20.10
20.12
4,044
+0.02(+0.08%)
Dec 15, 2020
20.04
20.10
20.04
20.10
2,751
+0.14(+0.71%)
Dec 14, 2020
20.01
20.01
19.96
19.96
1,250
-0.02(-0.09%)
Dec 11, 2020
19.93
20.01
19.93
19.98
1,900
-0.03(-0.13%)
Dec 10, 2020
19.99
20.01
19.99
20.01
273
+0.08(+0.38%)
Dec 09, 2020
19.93
19.93
19.93
19.93
290
+0.03(+0.15%)
Dec 08, 2020
19.88
19.90
19.86
19.90
1,306
+0.02(+0.09%)
Dec 07, 2020
19.89
19.91
19.88
19.88
3,053
+0.03(+0.16%)
Dec 04, 2020
19.80
19.85
19.80
19.85
300
+0.10(+0.51%)
Dec 03, 2020
19.72
19.75
19.72
19.75
1,883
+0.06(+0.30%)
Dec 02, 2020
19.66
19.69
19.66
19.69
1,806
+0.03(+0.15%)
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
.