NASDAQ:FTLB
Delisted
FIRST TRUST LOW BETA INCOME ETF Price (Quote)
$18.41
-0.0500 (-0.271%)
At Close: Sep 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Tuesday, 27th Sep 2022 FTLB stock ended at $18.41. This is 0.271% less than the trading day before Monday, 26th Sep 2022. During the day the stock fluctuated 1.91% from a day low at $18.34 to a day high of $18.69. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 27, 2022 | $18.69 | $18.69 | $18.34 | $18.41 | 0 |
| Sep 26, 2022 | $18.41 | $18.73 | $18.41 | $18.46 | 0 |
| Sep 23, 2022 | $18.83 | $18.83 | $18.53 | $18.58 | 0 |
| Sep 22, 2022 | $19.13 | $19.21 | $19.09 | $19.21 | 0 |
| Sep 21, 2022 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| Sep 20, 2022 | $19.63 | $19.63 | $19.48 | $19.60 | 0 |
| Sep 19, 2022 | $19.48 | $19.70 | $19.48 | $19.69 | 0 |
| Sep 16, 2022 | $19.59 | $19.59 | $19.51 | $19.51 | 0 |
| Sep 15, 2022 | $19.96 | $19.96 | $19.71 | $19.75 | 0 |
| Sep 14, 2022 | $19.97 | $19.98 | $19.86 | $19.93 | 0 |
| Sep 13, 2022 | $20.32 | $20.32 | $19.89 | $19.89 | 0 |
| Sep 12, 2022 | $20.52 | $20.56 | $20.48 | $20.55 | 0 |
| Sep 09, 2022 | $20.38 | $20.43 | $20.38 | $20.39 | 0 |
| Sep 08, 2022 | $19.99 | $20.13 | $19.99 | $20.12 | 0 |
| Sep 07, 2022 | $19.78 | $20.03 | $19.76 | $20.03 | 0 |
| Sep 06, 2022 | $19.84 | $20.05 | $19.62 | $19.67 | 0 |
| Sep 02, 2022 | $20.19 | $20.20 | $19.83 | $19.83 | 0 |
| Sep 01, 2022 | $19.93 | $19.93 | $19.77 | $19.77 | 0 |
| Aug 31, 2022 | $20.30 | $20.30 | $20.07 | $20.16 | 0 |
| Aug 30, 2022 | $20.18 | $20.21 | $20.08 | $20.13 | 0 |
| Aug 29, 2022 | $20.46 | $20.46 | $20.28 | $20.28 | 0 |
| Aug 26, 2022 | $20.86 | $20.86 | $20.69 | $20.70 | 0 |
| Aug 25, 2022 | $21.06 | $21.10 | $21.06 | $21.07 | 0 |
| Aug 24, 2022 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| Aug 23, 2022 | $20.91 | $20.93 | $20.82 | $20.87 | 0 |
