First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
66.03
+0.64 (0.98%)
At close: Jun 27, 2025, 4:00 PM
66.03
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
FTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 65.85 | 66.05 | 65.69 | 66.03 | - | 0.98% | 39,405 |
| Jun 26, 2025 | 65.35 | 65.63 | 65.17 | 65.39 | 65.39 | -0.14% | 150,557 |
| Jun 25, 2025 | 65.65 | 65.65 | 65.31 | 65.48 | 65.26 | -0.27% | 89,362 |
| Jun 24, 2025 | 65.40 | 65.70 | 65.27 | 65.66 | 65.44 | 0.72% | 80,098 |
| Jun 23, 2025 | 64.85 | 65.20 | 64.69 | 65.19 | 64.97 | 0.49% | 98,121 |
| Jun 20, 2025 | 65.19 | 65.25 | 64.63 | 64.87 | 64.65 | -0.22% | 123,061 |
| Jun 18, 2025 | 65.18 | 65.39 | 64.92 | 65.01 | 64.79 | -0.26% | 93,424 |
| Jun 17, 2025 | 65.21 | 65.47 | 65.01 | 65.18 | 64.96 | -0.23% | 127,339 |
| Jun 16, 2025 | 65.30 | 65.66 | 65.27 | 65.33 | 65.11 | 0.42% | 69,032 |
| Jun 13, 2025 | 65.22 | 65.47 | 64.90 | 65.06 | 64.84 | -0.78% | 117,641 |
| Jun 12, 2025 | 65.33 | 65.79 | 65.22 | 65.57 | 65.35 | 0.35% | 187,305 |
| Jun 11, 2025 | 65.71 | 65.79 | 64.91 | 65.34 | 65.12 | -0.35% | 98,105 |
| Jun 10, 2025 | 65.60 | 65.74 | 65.48 | 65.57 | 65.35 | -0.30% | 66,211 |
| Jun 9, 2025 | 66.10 | 66.10 | 65.64 | 65.77 | 65.55 | -0.27% | 108,330 |
| Jun 6, 2025 | 65.95 | 66.17 | 65.77 | 65.95 | 65.73 | 0.03% | 97,248 |
| Jun 5, 2025 | 66.13 | 66.24 | 65.73 | 65.93 | 65.71 | -0.17% | 68,557 |
| Jun 4, 2025 | 66.01 | 66.17 | 65.90 | 66.04 | 65.82 | 0.03% | 75,202 |
| Jun 3, 2025 | 65.79 | 66.06 | 65.67 | 66.02 | 65.80 | 0.56% | 142,944 |
| Jun 2, 2025 | 65.27 | 65.89 | 65.25 | 65.65 | 65.43 | 0.18% | 108,510 |
| May 30, 2025 | 65.29 | 65.55 | 65.06 | 65.53 | 65.31 | 0.20% | 79,417 |
| May 29, 2025 | 65.59 | 65.67 | 65.11 | 65.40 | 65.18 | 0.35% | 78,641 |
| May 28, 2025 | 65.38 | 65.48 | 65.01 | 65.17 | 64.95 | -0.37% | 102,506 |
| May 27, 2025 | 65.63 | 65.63 | 64.88 | 65.41 | 65.19 | 0.68% | 114,819 |
| May 23, 2025 | 64.47 | 65.06 | 64.47 | 64.97 | 64.75 | -0.06% | 68,562 |
| May 22, 2025 | 65.10 | 65.23 | 64.84 | 65.01 | 64.79 | -0.26% | 153,277 |
| May 21, 2025 | 65.26 | 65.70 | 64.98 | 65.18 | 64.96 | -0.61% | 114,544 |
| May 20, 2025 | 65.47 | 65.63 | 65.28 | 65.58 | 65.36 | -0.05% | 105,052 |
| May 19, 2025 | 64.94 | 65.75 | 64.92 | 65.61 | 65.39 | 0.38% | 164,200 |
| May 16, 2025 | 65.18 | 65.51 | 65.07 | 65.36 | 65.14 | 0.43% | 106,324 |
| May 15, 2025 | 64.75 | 65.39 | 64.72 | 65.08 | 64.86 | 0.59% | 138,236 |
| May 14, 2025 | 64.80 | 65.00 | 64.64 | 64.70 | 64.48 | -0.12% | 108,428 |
| May 13, 2025 | 64.55 | 65.04 | 64.55 | 64.78 | 64.56 | 0.03% | 85,026 |
| May 12, 2025 | 64.90 | 64.90 | 64.26 | 64.76 | 64.54 | 1.58% | 207,319 |
| May 9, 2025 | 63.91 | 64.12 | 63.74 | 63.75 | 63.54 | -0.36% | 133,710 |
| May 8, 2025 | 64.15 | 64.30 | 63.69 | 63.98 | 63.77 | -0.11% | 112,796 |
| May 7, 2025 | 63.82 | 64.06 | 63.67 | 64.05 | 63.84 | 0.50% | 74,481 |
| May 6, 2025 | 63.76 | 64.10 | 63.68 | 63.73 | 63.52 | -0.73% | 93,594 |
| May 5, 2025 | 64.07 | 64.69 | 63.84 | 64.20 | 63.99 | -0.09% | 110,928 |
| May 2, 2025 | 64.06 | 64.39 | 63.87 | 64.26 | 64.05 | 0.80% | 113,267 |
| May 1, 2025 | 63.91 | 64.01 | 63.55 | 63.75 | 63.54 | 0.35% | 102,310 |
| Apr 30, 2025 | 62.95 | 63.73 | 62.64 | 63.53 | 63.32 | 0.47% | 138,827 |
| Apr 29, 2025 | 62.86 | 63.52 | 62.86 | 63.23 | 63.02 | -0.13% | 95,404 |
| Apr 28, 2025 | 63.27 | 63.35 | 62.81 | 63.31 | 63.10 | 0.33% | 157,069 |
| Apr 25, 2025 | 62.83 | 63.28 | 62.70 | 63.10 | 62.89 | 0.19% | 72,327 |
| Apr 24, 2025 | 62.50 | 63.02 | 62.42 | 62.98 | 62.77 | 0.88% | 124,538 |
| Apr 23, 2025 | 62.69 | 62.85 | 62.13 | 62.43 | 62.22 | 0.50% | 139,015 |
| Apr 22, 2025 | 61.60 | 62.29 | 61.53 | 62.12 | 61.91 | 1.57% | 267,603 |
| Apr 21, 2025 | 61.64 | 61.73 | 60.80 | 61.16 | 60.96 | -1.32% | 128,320 |
| Apr 17, 2025 | 61.99 | 62.21 | 61.77 | 61.98 | 61.77 | 0.39% | 99,413 |
| Apr 16, 2025 | 62.23 | 62.53 | 61.52 | 61.74 | 61.53 | -1.66% | 101,814 |