正在更新页面
FTLS / First Trust Long/Short Equity ETF
FTLSUSD77.3000000000002026-10-27
market.etf:us:ftls.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 77.300000000000 |
| 2026-10-26 | 77.180000000000 |
| 2026-10-23 | 76.680000000000 |
| 2026-10-22 | 76.610000000000 |
| 2026-10-21 | 77.760000000000 |
| 2026-10-20 | 77.200000000000 |
| 2026-10-19 | 77.210000000000 |
| 2026-10-16 | 76.860000000000 |
| 2026-10-15 | 77.230000000000 |
| 2026-10-14 | 77.520000000000 |
| 2026-10-13 | 78.089996000000 |
| 2026-10-12 | 78.010002000000 |
| 2026-10-09 | 77.710000000000 |
| 2026-10-08 | 77.690000000000 |
| 2026-10-07 | 77.760000000000 |
| 2026-10-06 | 77.780000000000 |
| 2026-10-05 | 77.760000000000 |
| 2026-10-02 | 77.340000000000 |
| 2026-10-01 | 76.900000000000 |
| 2026-09-30 | 76.690000000000 |
| 2026-09-29 | 76.690000000000 |
| 2026-09-28 | 76.970000000000 |
| 2026-09-25 | 77.019997000000 |
| 2026-09-24 | 76.800000000000 |
| 2026-09-23 | 76.855000000000 |
| 2026-09-22 | 77.029999000000 |
| 2026-09-21 | 77.040001000000 |
| 2026-09-18 | 76.650000000000 |
| 2026-09-17 | 76.650000000000 |
| 2026-09-16 | 75.980000000000 |
| 2026-09-15 | 76.310000000000 |
| 2026-09-14 | 76.270000000000 |
| 2026-09-11 | 76.560000000000 |
| 2026-09-10 | 76.250000000000 |
| 2026-09-09 | 76.470000000000 |
| 2026-09-08 | 76.420000000000 |
| 2026-09-04 | 76.820000000000 |
| 2026-09-03 | 77.019997000000 |
| 2026-09-02 | 76.490000000000 |
| 2026-09-01 | 76.371000000000 |
| 2026-08-31 | 76.280000000000 |
| 2026-08-28 | 76.459000000000 |
| 2026-08-27 | 76.780000000000 |
| 2026-08-26 | 76.600000000000 |
| 2026-08-25 | 76.300000000000 |
| 2026-08-24 | 75.948000000000 |
| 2026-08-21 | 75.941001892090 |
| 2026-08-20 | 75.780000000000 |
| 2026-08-19 | 75.870000000000 |
| 2026-08-18 | 76.400001525879 |
| 2026-08-17 | 76.380000000000 |
| 2026-08-14 | 76.440002441406 |
| 2026-08-13 | 76.300000000000 |
| 2026-08-12 | 76.099998000000 |
| 2026-08-11 | 75.559997558594 |
| 2026-08-10 | 75.890000000000 |
| 2026-08-07 | 75.900001525879 |
| 2026-08-06 | 75.610000000000 |
| 2026-08-05 | 75.700000000000 |
| 2026-08-04 | 75.780000000000 |
| 2026-08-03 | 75.070000000000 |
| 2026-07-31 | 74.989997863770 |
| 2026-07-30 | 75.220000000000 |
| 2026-07-29 | 74.339996337891 |
| 2026-07-28 | 75.070000000000 |
| 2026-07-27 | 75.019997000000 |
| 2026-07-24 | 75.040000915527 |
| 2026-07-23 | 74.739997863770 |
| 2026-07-22 | 75.309997558594 |
| 2026-07-21 | 75.170000000000 |
| 2026-07-20 | 74.660003662109 |
| 2026-07-17 | 74.699996948242 |
| 2026-07-16 | 74.540000000000 |
| 2026-07-15 | 74.730000000000 |
| 2026-07-14 | 74.680000000000 |
| 2026-07-13 | 74.620002746582 |
| 2026-07-10 | 74.709999084473 |
| 2026-07-09 | 74.680000000000 |
| 2026-07-08 | 74.150001525879 |
| 2026-07-07 | 74.019996643066 |
| 2026-07-06 | 74.080001831055 |
| 2026-07-02 | 73.900001525879 |
| 2026-07-01 | 73.629997253418 |
| 2026-06-30 | 73.800003051758 |
| 2026-06-29 | 73.629997253418 |
| 2026-06-26 | 73.069999694824 |
| 2026-06-25 | 73.500000000000 |
| 2026-06-24 | 73.919998168945 |
| 2026-06-23 | 74.260002136230 |
| 2026-06-22 | 74.860000610352 |
| 2026-06-18 | 74.500000000000 |
| 2026-06-17 | 74.410003662109 |
| 2026-06-16 | 74.750000000000 |
| 2026-06-15 | 74.730003356934 |
| 2026-06-12 | 74.069999694824 |
| 2026-06-11 | 73.709999084473 |
| 2026-06-10 | 72.980003356934 |
| 2026-06-09 | 73.430000305176 |
| 2026-06-08 | 73.599998474121 |
| 2026-06-05 | 73.949996948242 |
| 2026-06-04 | 74.875000000000 |
| 2026-06-03 | 74.709999084473 |
| 2026-06-02 | 74.620002746582 |
| 2026-06-01 | 74.120002746582 |
| 2026-05-29 | 74.389999389648 |
| 2026-05-28 | 74.449996948242 |
| 2026-05-27 | 74.489997863770 |
| 2026-05-26 | 74.730003356934 |
| 2026-05-22 | 74.650001525879 |
| 2026-05-21 | 74.419998168945 |
| 2026-05-20 | 74.319999694824 |
| 2026-05-19 | 74.029998779297 |
| 2026-05-18 | 74.309997558594 |
| 2026-05-15 | 74.250000000000 |
| 2026-05-14 | 74.190002441406 |
| 2026-05-13 | 74.239997863770 |
| 2026-05-12 | 74.129997253418 |
| 2026-05-11 | 74.050003051758 |
| 2026-05-08 | 74.260002136230 |
| 2026-05-07 | 73.550003051758 |
| 2026-05-06 | 73.989997863770 |
| 2026-05-05 | 73.879997253418 |
| 2026-05-04 | 73.239997863770 |
| 2026-05-01 | 73.652999877930 |
| 2026-04-30 | 73.790000915527 |
| 2026-04-29 | 73.279998779297 |
| 2026-04-28 | 72.879997253418 |
| 2026-04-27 | 72.919998168945 |
| 2026-04-24 | 72.879997253418 |
| 2026-04-23 | 72.699996948242 |
| 2026-04-22 | 72.470001220703 |
| 2026-04-21 | 72.209999084473 |
| 2026-04-20 | 72.569999694824 |
| 2026-04-17 | 72.410003662109 |
| 2026-04-16 | 72.169998168945 |
| 2026-04-15 | 72.279998779297 |
| 2026-04-14 | 72.529998779297 |
| 2026-04-13 | 72.529998779297 |
| 2026-04-10 | 72.330001831055 |
| 2026-04-09 | 72.389999389648 |
| 2026-04-08 | 71.680000305176 |
| 2026-04-07 | 70.589996337891 |
| 2026-04-06 | 70.580001831055 |
| 2026-04-02 | 70.540000915527 |
| 2026-04-01 | 70.611999511719 |
| 2026-03-31 | 70.360000610352 |
| 2026-03-30 | 69.440002441406 |
| 2026-03-27 | 69.379997253418 |
| 2026-03-26 | 69.709999084473 |
| 2026-03-25 | 70.110000610352 |
| 2026-03-24 | 70.199996948242 |
| 2026-03-23 | 69.599998474121 |
| 2026-03-20 | 69.379997253418 |
| 2026-03-19 | 69.550003051758 |
| 2026-03-18 | 69.510002136230 |
| 2026-03-17 | 70.099998474121 |
| 2026-03-16 | 70.029998779297 |
| 2026-03-13 | 69.510002136230 |
| 2026-03-12 | 70.059997558594 |
| 2026-03-11 | 70.550003051758 |
| 2026-03-10 | 70.580001831055 |
| 2026-03-09 | 70.849998474121 |
| 2026-03-06 | 70.239997863770 |
| 2026-03-05 | 71.019996643066 |
| 2026-03-04 | 71.129997253418 |
| 2026-03-03 | 70.739997863770 |
| 2026-03-02 | 71.120002746582 |
| 2026-02-27 | 71.254997253418 |
| 2026-02-26 | 71.489997863770 |
| 2026-02-25 | 71.779998779297 |
| 2026-02-24 | 71.300003051758 |
| 2026-02-23 | 70.940002441406 |
| 2026-02-20 | 71.199996948242 |
| 2026-02-19 | 70.860000610352 |
| 2026-02-18 | 71.160003662109 |
| 2026-02-17 | 70.830001831055 |
| 2026-02-13 | 70.809997558594 |
| 2026-02-12 | 70.809997558594 |
| 2026-02-11 | 71.349998474121 |
| 2026-02-10 | 71.239997863770 |
| 2026-02-09 | 71.599998474121 |
| 2026-02-06 | 71.504997253418 |
| 2026-02-05 | 70.660003662109 |
| 2026-02-04 | 71.339996337891 |
| 2026-02-03 | 71.650001525879 |
| 2026-02-02 | 72.110000610352 |
| 2026-01-30 | 71.720001220703 |
| 2026-01-29 | 71.889999389648 |
| 2026-01-28 | 71.852996826172 |
| 2026-01-27 | 72.019996643066 |
| 2026-01-26 | 71.785003662109 |
| 2026-01-23 | 71.419998168945 |
| 2026-01-22 | 71.260002136230 |
| 2026-01-21 | 70.769996643066 |
| 2026-01-20 | 70.190002441406 |
| 2026-01-16 | 71.389999389648 |
| 2026-01-15 | 71.150001525879 |
| 2026-01-14 | 70.995002746582 |
| 2026-01-13 | 71.379997253418 |
| 2026-01-12 | 71.480003356934 |
| 2026-01-09 | 71.500000000000 |
| 2026-01-08 | 71.180000305176 |
| 2026-01-07 | 71.220001220703 |
| 2026-01-06 | 71.300003051758 |
| 2026-01-05 | 71.300003051758 |
| 2026-01-02 | 71.010002136230 |
| 2025-12-31 | 70.989997863770 |
| 2025-12-30 | 71.529998779297 |
| 2025-12-29 | 71.660003662109 |
| 2025-12-26 | 71.750000000000 |
| 2025-12-24 | 71.760002136230 |
| 2025-12-23 | 71.370002746582 |
| 2025-12-22 | 71.250000000000 |
| 2025-12-19 | 71.059997558594 |
| 2025-12-18 | 70.500000000000 |
| 2025-12-17 | 70.160003662109 |
| 2025-12-16 | 70.690002441406 |
| 2025-12-15 | 70.800003051758 |
| 2025-12-12 | 70.699996948242 |
| 2025-12-11 | 71.430000305176 |
| 2025-12-10 | 71.342002868652 |
| 2025-12-09 | 71.191001892090 |
| 2025-12-08 | 71.160003662109 |
| 2025-12-05 | 71.309997558594 |
| 2025-12-04 | 71.180000305176 |
| 2025-12-03 | 71.279998779297 |
| 2025-12-02 | 71.680000305176 |
| 2025-12-01 | 71.519996643066 |
| 2025-11-28 | 71.563003540039 |
| 2025-11-26 | 71.449996948242 |
| 2025-11-25 | 71.180000305176 |
| 2025-11-24 | 70.669998168945 |
| 2025-11-21 | 70.220001220703 |
| 2025-11-20 | 69.470001220703 |
| 2025-11-19 | 70.440002441406 |
| 2025-11-18 | 70.139999389648 |
| 2025-11-17 | 70.559997558594 |
| 2025-11-14 | 70.940002441406 |
| 2025-11-13 | 71.199996948242 |
| 2025-11-12 | 71.959999084473 |
| 2025-11-11 | 71.959999084473 |
| 2025-11-10 | 71.660003662109 |
| 2025-11-07 | 70.919998168945 |
| 2025-11-06 | 71.000000000000 |
| 2025-11-05 | 71.419998168945 |
| 2025-11-04 | 70.879997253418 |
| 2025-11-03 | 71.190002441406 |
| 2025-10-31 | 70.980003356934 |
| 2025-10-30 | 71.120002746582 |
| 2025-10-29 | 71.260002136230 |
| 2025-10-28 | 70.730003356934 |
| 2025-10-27 | 70.699996948242 |
| 2025-10-24 | 70.099998474121 |
| 2025-10-23 | 69.699996948242 |
| 2025-10-22 | 69.459999084473 |
| 2025-10-21 | 69.889999389648 |
| 2025-10-20 | 69.730003356934 |
| 2025-10-17 | 69.309997558594 |
| 2025-10-16 | 68.620002746582 |
| 2025-10-15 | 69.070999145508 |
| 2025-10-14 | 68.964996337891 |
| 2025-10-13 | 68.870002746582 |
| 2025-10-10 | 67.940002441406 |
| 2025-10-09 | 69.169998168945 |
| 2025-10-08 | 69.766998291016 |
| 2025-10-07 | 69.730003356934 |
| 2025-10-06 | 70.059997558594 |
| 2025-10-03 | 69.980003356934 |
| 2025-10-02 | 70.330001831055 |
| 2025-10-01 | 70.160003662109 |
| 2025-09-30 | 69.949996948242 |
| 2025-09-29 | 69.769996643066 |
| 2025-09-26 | 69.709999084473 |
| 2025-09-25 | 69.470001220703 |
| 2025-09-24 | 69.699996948242 |
| 2025-09-23 | 69.779998779297 |
| 2025-09-22 | 69.949996948242 |
| 2025-09-19 | 69.470001220703 |
| 2025-09-18 | 69.129997253418 |
| 2025-09-17 | 68.980003356934 |
| 2025-09-16 | 68.839996337891 |
| 2025-09-15 | 68.809997558594 |
| 2025-09-12 | 68.760002136230 |
| 2025-09-11 | 68.790000915527 |
| 2025-09-10 | 67.959999084473 |
| 2025-09-09 | 68.300003051758 |
| 2025-09-08 | 68.069999694824 |
| 2025-09-05 | 67.839996337891 |
| 2025-09-04 | 68.349998474121 |
| 2025-09-03 | 67.680000305176 |
| 2025-09-02 | 67.309997558594 |
| 2025-08-29 | 67.660003662109 |
| 2025-08-28 | 67.879997253418 |
| 2025-08-27 | 67.949996948242 |
| 2025-08-26 | 67.750000000000 |
| 2025-08-25 | 67.589996337891 |
| 2025-08-22 | 67.620002746582 |
| 2025-08-21 | 67.370002746582 |
| 2025-08-20 | 67.430000305176 |
| 2025-08-19 | 67.309997558594 |
| 2025-08-18 | 67.370002746582 |
| 2025-08-15 | 67.459999084473 |
| 2025-08-14 | 67.669998168945 |
| 2025-08-13 | 67.519996643066 |
| 2025-08-12 | 67.250000000000 |
| 2025-08-11 | 66.830001831055 |
| 2025-08-08 | 66.989997863770 |
| 2025-08-07 | 66.300003051758 |
| 2025-08-06 | 66.879997253418 |
| 2025-08-05 | 66.199996948242 |
| 2025-08-04 | 66.589996337891 |
| 2025-08-01 | 66.160003662109 |
| 2025-07-31 | 66.750000000000 |
| 2025-07-30 | 66.750000000000 |
| 2025-07-29 | 66.589996337891 |
| 2025-07-28 | 66.669998168945 |
| 2025-07-25 | 66.839996337891 |
| 2025-07-24 | 66.699996948242 |
| 2025-07-23 | 66.400001525879 |
| 2025-07-22 | 66.489997863770 |
| 2025-07-21 | 66.260002136230 |
| 2025-07-18 | 66.150001525879 |
| 2025-07-17 | 66.110000610352 |
| 2025-07-16 | 65.779998779297 |
| 2025-07-15 | 65.790000915527 |
| 2025-07-14 | 65.860000610352 |
| 2025-07-11 | 65.809997558594 |
| 2025-07-10 | 66.080001831055 |
| 2025-07-09 | 65.910003662109 |
| 2025-07-08 | 65.970001220703 |
| 2025-07-07 | 66.330001831055 |
| 2025-07-03 | 66.300003051758 |
| 2025-07-02 | 65.940002441406 |
| 2025-07-01 | 66.239997863770 |
| 2025-06-30 | 66.279998779297 |
| 2025-06-27 | 66.029998779297 |
| 2025-06-26 | 65.389999389648 |
| 2025-06-25 | 65.480003356934 |
| 2025-06-24 | 65.660003662109 |
| 2025-06-23 | 65.190002441406 |
| 2025-06-20 | 64.870002746582 |
| 2025-06-18 | 65.010002136230 |
| 2025-06-17 | 65.180000305176 |
| 2025-06-16 | 65.330001831055 |
| 2025-06-13 | 65.059997558594 |
| 2025-06-12 | 65.569999694824 |
| 2025-06-11 | 65.339996337891 |
| 2025-06-10 | 65.569999694824 |
| 2025-06-09 | 65.769996643066 |
| 2025-06-06 | 65.949996948242 |
| 2025-06-05 | 65.930000305176 |
| 2025-06-04 | 66.040000915527 |
| 2025-06-03 | 66.019996643066 |
| 2025-06-02 | 65.650001525879 |
| 2025-05-30 | 65.529998779297 |
| 2025-05-29 | 65.400001525879 |
| 2025-05-28 | 65.169998168945 |
| 2025-05-27 | 65.410003662109 |
| 2025-05-23 | 64.970001220703 |
| 2025-05-22 | 65.010002136230 |
| 2025-05-21 | 65.180000305176 |
| 2025-05-20 | 65.580001831055 |
| 2025-05-19 | 65.610000610352 |
| 2025-05-16 | 65.360000610352 |
| 2025-05-15 | 65.080001831055 |
| 2025-05-14 | 64.699996948242 |
| 2025-05-13 | 64.779998779297 |
| 2025-05-12 | 64.760002136230 |
| 2025-05-09 | 63.750000000000 |
| 2025-05-08 | 63.979999542236 |
| 2025-05-07 | 64.050003051758 |
| 2025-05-06 | 63.729999542236 |
| 2025-05-05 | 64.199996948242 |
| 2025-05-02 | 64.260002136230 |
| 2025-05-01 | 63.750000000000 |
| 2025-04-30 | 63.529998779297 |
| 2025-04-29 | 63.229999542236 |
| 2025-04-28 | 63.310001373291 |
| 2025-04-25 | 63.099998474121 |
| 2025-04-24 | 62.979999542236 |
| 2025-04-23 | 62.430000305176 |
| 2025-04-22 | 62.119998931885 |
| 2025-04-21 | 61.159999847412 |
| 2025-04-17 | 61.979999542236 |
| 2025-04-16 | 61.740001678467 |
| 2025-04-15 | 62.779998779297 |
| 2025-04-14 | 62.500000000000 |
| 2025-04-11 | 62.159999847412 |
| 2025-04-10 | 61.810001373291 |
| 2025-04-09 | 62.700000762939 |
| 2025-04-08 | 60.060001373291 |
| 2025-04-07 | 60.599998474121 |
| 2025-04-04 | 60.930000305176 |
| 2025-04-03 | 62.919998168945 |
| 2025-04-02 | 64.010002136230 |
| 2025-04-01 | 64.010002136230 |
| 2025-03-31 | 64.080001831055 |
| 2025-03-28 | 63.470001220703 |
| 2025-03-27 | 64.089996337891 |
| 2025-03-26 | 64.290000915527 |
| 2025-03-25 | 64.599998474121 |
| 2025-03-24 | 64.629997253418 |
| 2025-03-21 | 64.190002441406 |
| 2025-03-20 | 64.269996643066 |
| 2025-03-19 | 64.150001525879 |
| 2025-03-18 | 64.059997558594 |
| 2025-03-17 | 64.410003662109 |
| 2025-03-14 | 64.139999389648 |
| 2025-03-13 | 63.419998168945 |
| 2025-03-12 | 63.930000305176 |
| 2025-03-11 | 63.909999847412 |
| 2025-03-10 | 64.099998474121 |
| 2025-03-07 | 64.980003356934 |
| 2025-03-06 | 64.589996337891 |
| 2025-03-05 | 65.309997558594 |
| 2025-03-04 | 64.839996337891 |
| 2025-03-03 | 65.250000000000 |
| 2025-02-28 | 66.430000305176 |
| 2025-02-27 | 65.489997863770 |
| 2025-02-26 | 66.319999694824 |
| 2025-02-25 | 66.360000610352 |
| 2025-02-24 | 66.319999694824 |
| 2025-02-21 | 66.625000000000 |
| 2025-02-20 | 67.669998168945 |
| 2025-02-19 | 67.989997863770 |
| 2025-02-18 | 67.870002746582 |
| 2025-02-14 | 67.750000000000 |
| 2025-02-13 | 67.760002136230 |
| 2025-02-12 | 67.430000305176 |
| 2025-02-11 | 67.669998168945 |
| 2025-02-10 | 67.529998779297 |
| 2025-02-07 | 67.510002136230 |
| 2025-02-06 | 67.900001525879 |
| 2025-02-05 | 67.660003662109 |
| 2025-02-04 | 67.489997863770 |
| 2025-02-03 | 67.410003662109 |
| 2025-01-31 | 67.589996337891 |
| 2025-01-30 | 67.589996337891 |
| 2025-01-29 | 67.300003051758 |
| 2025-01-28 | 67.610000610352 |
| 2025-01-27 | 67.000000000000 |
| 2025-01-24 | 68.069999694824 |
| 2025-01-23 | 68.169998168945 |
| 2025-01-22 | 68.019996643066 |
| 2025-01-21 | 67.610000610352 |
| 2025-01-17 | 67.199996948242 |
| 2025-01-16 | 66.940002441406 |
| 2025-01-15 | 67.000000000000 |
| 2025-01-14 | 66.150001525879 |
| 2025-01-13 | 66.120002746582 |
| 2025-01-10 | 65.919998168945 |
| 2025-01-08 | 66.735000610352 |
| 2025-01-07 | 66.650001525879 |
| 2025-01-06 | 67.010002136230 |
| 2025-01-03 | 66.639999389648 |
| 2025-01-02 | 65.809997558594 |
| 2024-12-31 | 65.809997558594 |
| 2024-12-30 | 66.059997558594 |
| 2024-12-27 | 66.580001831055 |
| 2024-12-26 | 66.940002441406 |
| 2024-12-24 | 66.919998168945 |
| 2024-12-23 | 66.580001831055 |
| 2024-12-20 | 66.160003662109 |
| 2024-12-19 | 65.870002746582 |
| 2024-12-18 | 65.660003662109 |
| 2024-12-17 | 67.690002441406 |
| 2024-12-16 | 67.269996643066 |
| 2024-12-13 | 66.900001525879 |
| 2024-12-12 | 67.120002746582 |
| 2024-12-11 | 67.290000915527 |
| 2024-12-10 | 66.769996643066 |
| 2024-12-09 | 66.819999694824 |
| 2024-12-06 | 67.199996948242 |
| 2024-12-05 | 66.919998168945 |
| 2024-12-04 | 67.080001831055 |
| 2024-12-03 | 66.639999389648 |
| 2024-12-02 | 66.500000000000 |
| 2024-11-29 | 66.260002136230 |
| 2024-11-27 | 65.989997863770 |
| 2024-11-26 | 66.169998168945 |
| 2024-11-25 | 65.610000610352 |
| 2024-11-22 | 65.629997253418 |
| 2024-11-21 | 65.589996337891 |
| 2024-11-20 | 65.370002746582 |
| 2024-11-19 | 65.449996948242 |
| 2024-11-18 | 65.370002746582 |
| 2024-11-15 | 65.099998474121 |
| 2024-11-14 | 65.480003356934 |
| 2024-11-13 | 65.610000610352 |
| 2024-11-12 | 65.500000000000 |
| 2024-11-11 | 65.559997558594 |
| 2024-11-08 | 65.639999389648 |
| 2024-11-07 | 65.419998168945 |
| 2024-11-06 | 65.349998474121 |
| 2024-11-05 | 64.279998779297 |
| 2024-11-04 | 63.750000000000 |
| 2024-11-01 | 63.610000610352 |
| 2024-10-31 | 63.819999694824 |
| 2024-10-30 | 64.209999084473 |
| 2024-10-29 | 64.169998168945 |
| 2024-10-28 | 64.519996643066 |
| 2024-10-25 | 64.150001525879 |
| 2024-10-24 | 64.389999389648 |
| 2024-10-23 | 64.250000000000 |
| 2024-10-22 | 64.830001831055 |
| 2024-10-21 | 64.660003662109 |
| 2024-10-18 | 64.910003662109 |
| 2024-10-17 | 64.819999694824 |
| 2024-10-16 | 64.660003662109 |
| 2024-10-15 | 64.410003662109 |
| 2024-10-14 | 64.550003051758 |
| 2024-10-11 | 64.279998779297 |
| 2024-10-10 | 63.639999389648 |
| 2024-10-09 | 63.880001068115 |
| 2024-10-08 | 63.209999084473 |
| 2024-10-07 | 63.450000762939 |
| 2024-10-04 | 63.650001525879 |
| 2024-10-03 | 63.389999389648 |
| 2024-10-02 | 63.279998779297 |
| 2024-10-01 | 63.060001373291 |
| 2024-09-30 | 63.470001220703 |
| 2024-09-27 | 63.090000152588 |
| 2024-09-26 | 63.209999084473 |
| 2024-09-25 | 63.000000000000 |
| 2024-09-24 | 63.319999694824 |
| 2024-09-23 | 63.439998626709 |
| 2024-09-20 | 63.009998321533 |
| 2024-09-19 | 63.564998626709 |
| 2024-09-18 | 62.950000762939 |
| 2024-09-17 | 62.979999542236 |
| 2024-09-16 | 62.736999511719 |
| 2024-09-13 | 62.590000152588 |
| 2024-09-12 | 62.099998474121 |
| 2024-09-11 | 62.220001220703 |
| 2024-09-10 | 61.750000000000 |
| 2024-09-09 | 61.909999847412 |
| 2024-09-06 | 61.759998321533 |
| 2024-09-05 | 62.419998168945 |
| 2024-09-04 | 62.650001525879 |
| 2024-09-03 | 62.500000000000 |
| 2024-08-30 | 63.700000762939 |
| 2024-08-29 | 63.389999389648 |
| 2024-08-28 | 63.509998321533 |
| 2024-08-27 | 63.799999237061 |
| 2024-08-26 | 63.049999237061 |
| 2024-08-23 | 63.549999237061 |
| 2024-08-22 | 63.450000762939 |
| 2024-08-21 | 63.549999237061 |
| 2024-08-20 | 63.139999389648 |
| 2024-08-19 | 63.459999084473 |
| 2024-08-16 | 63.080001831055 |
| 2024-08-15 | 63.000000000000 |
| 2024-08-14 | 62.540000915527 |
| 2024-08-13 | 62.389999389648 |
| 2024-08-12 | 62.040000915527 |
| 2024-08-09 | 61.751998901367 |
| 2024-08-08 | 61.419998168945 |
| 2024-08-07 | 61.029998779297 |
| 2024-08-06 | 61.069999694824 |
| 2024-08-05 | 60.729999542236 |
| 2024-08-02 | 61.549999237061 |
| 2024-08-01 | 62.590000152588 |
| 2024-07-31 | 62.919998168945 |
| 2024-07-30 | 62.409999847412 |
| 2024-07-29 | 62.220001220703 |
| 2024-07-26 | 62.369998931885 |
| 2024-07-25 | 61.840999603271 |
| 2024-07-24 | 62.180000305176 |
| 2024-07-23 | 62.810001373291 |
| 2024-07-22 | 62.810001373291 |
| 2024-07-19 | 62.290000915527 |
| 2024-07-18 | 62.439998626709 |
| 2024-07-17 | 62.520000457764 |
| 2024-07-16 | 63.080001831055 |
| 2024-07-15 | 63.069999694824 |
| 2024-07-12 | 62.939998626709 |
| 2024-07-11 | 62.950000762939 |
| 2024-07-10 | 63.549999237061 |
| 2024-07-09 | 63.330001831055 |
| 2024-07-08 | 63.229999542236 |
| 2024-07-05 | 63.189998626709 |
| 2024-07-03 | 63.150001525879 |
| 2024-07-02 | 62.750000000000 |
| 2024-07-01 | 62.959999084473 |
| 2024-06-28 | 62.590000152588 |
| 2024-06-27 | 62.729999542236 |
| 2024-06-26 | 63.099998474121 |
| 2024-06-25 | 63.189998626709 |
| 2024-06-24 | 62.970001220703 |
| 2024-06-21 | 62.959999084473 |
| 2024-06-20 | 62.869998931885 |
| 2024-06-18 | 62.970001220703 |
| 2024-06-17 | 62.950000762939 |
| 2024-06-14 | 62.500000000000 |
| 2024-06-13 | 62.450000762939 |
| 2024-06-12 | 62.200000762939 |
| 2024-06-11 | 61.900001525879 |
| 2024-06-10 | 61.669998168945 |
| 2024-06-07 | 61.759998321533 |
| 2024-06-06 | 61.700000762939 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.etf:us:ftls.1d | ohlc | 1d | USD |
| market.etf:us:ftls.1w | ohlc | 1w | USD |