Low Beta Income ETF FT (NQ: FTLB )

20.78 USD +0.24 (+1.16%)
Official Closing Price Updated: 4:15 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 20.67 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 -0.05(-0.22%)
Jan 28, 2021 20.57 20.57 20.49 20.49 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 20.58 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%)
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.