First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
69.71
+0.24 (0.35%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 69.43 | 69.71 | 69.30 | 69.71 | 69.71 | 0.35% | 99,500 |
| Sep 25, 2025 | 69.26 | 69.51 | 69.09 | 69.47 | 69.47 | -0.33% | 76,216 |
| Sep 24, 2025 | 69.63 | 69.79 | 69.49 | 69.70 | 69.53 | -0.11% | 78,317 |
| Sep 23, 2025 | 69.79 | 70.07 | 69.54 | 69.78 | 69.60 | -0.24% | 96,092 |
| Sep 22, 2025 | 69.37 | 69.97 | 69.35 | 69.95 | 69.77 | 0.69% | 79,928 |
| Sep 19, 2025 | 69.32 | 69.47 | 69.05 | 69.47 | 69.30 | 0.49% | 106,915 |
| Sep 18, 2025 | 69.08 | 69.45 | 69.08 | 69.13 | 68.96 | 0.22% | 71,343 |
| Sep 17, 2025 | 68.83 | 69.11 | 68.75 | 68.98 | 68.81 | 0.20% | 119,790 |
| Sep 16, 2025 | 68.91 | 68.99 | 68.68 | 68.84 | 68.67 | 0.04% | 79,522 |
| Sep 15, 2025 | 68.78 | 68.91 | 68.63 | 68.81 | 68.64 | 0.07% | 77,212 |
| Sep 12, 2025 | 68.69 | 68.83 | 68.55 | 68.76 | 68.59 | -0.04% | 76,376 |
| Sep 11, 2025 | 68.29 | 68.80 | 68.21 | 68.79 | 68.62 | 1.22% | 68,734 |
| Sep 10, 2025 | 68.33 | 68.33 | 67.84 | 67.96 | 67.79 | -0.50% | 78,627 |
| Sep 9, 2025 | 68.11 | 68.30 | 68.05 | 68.30 | 68.13 | 0.34% | 98,548 |
| Sep 8, 2025 | 68.00 | 68.24 | 67.93 | 68.07 | 67.90 | 0.34% | 74,379 |
| Sep 5, 2025 | 68.19 | 68.25 | 67.70 | 67.84 | 67.67 | -0.75% | 62,761 |
| Sep 4, 2025 | 67.81 | 68.37 | 67.65 | 68.35 | 68.18 | 0.99% | 87,481 |
| Sep 3, 2025 | 67.51 | 67.83 | 67.49 | 67.68 | 67.51 | 0.55% | 76,428 |
| Sep 2, 2025 | 67.35 | 67.51 | 67.02 | 67.31 | 67.14 | -0.52% | 367,966 |
| Aug 29, 2025 | 67.80 | 67.93 | 67.47 | 67.66 | 67.49 | -0.32% | 118,996 |
| Aug 28, 2025 | 67.86 | 68.03 | 67.63 | 67.88 | 67.71 | -0.10% | 151,538 |
| Aug 27, 2025 | 67.64 | 67.95 | 67.64 | 67.95 | 67.78 | 0.30% | 77,857 |
| Aug 26, 2025 | 67.72 | 67.89 | 67.50 | 67.75 | 67.58 | 0.24% | 74,315 |
| Aug 25, 2025 | 67.66 | 67.87 | 67.59 | 67.59 | 67.42 | -0.04% | 124,014 |
| Aug 22, 2025 | 67.55 | 68.00 | 67.55 | 67.62 | 67.45 | 0.37% | 89,314 |
| Aug 21, 2025 | 67.25 | 67.48 | 66.70 | 67.37 | 67.20 | -0.09% | 118,435 |
| Aug 20, 2025 | 67.38 | 67.50 | 67.11 | 67.43 | 67.26 | 0.18% | 91,716 |
| Aug 19, 2025 | 67.47 | 67.60 | 67.13 | 67.31 | 67.14 | -0.09% | 93,418 |
| Aug 18, 2025 | 67.43 | 67.62 | 67.31 | 67.37 | 67.20 | -0.13% | 116,666 |
| Aug 15, 2025 | 67.68 | 67.72 | 67.38 | 67.46 | 67.29 | -0.31% | 74,306 |
| Aug 14, 2025 | 67.45 | 67.79 | 67.45 | 67.67 | 67.50 | 0.22% | 90,821 |
| Aug 13, 2025 | 67.64 | 67.77 | 67.51 | 67.52 | 67.35 | 0.40% | 113,747 |
| Aug 12, 2025 | 67.02 | 67.48 | 66.84 | 67.25 | 67.08 | 0.63% | 109,932 |
| Aug 11, 2025 | 66.90 | 67.14 | 66.82 | 66.83 | 66.66 | -0.24% | 88,724 |
| Aug 8, 2025 | 66.63 | 67.00 | 66.63 | 66.99 | 66.82 | 1.04% | 158,444 |
| Aug 7, 2025 | 66.81 | 66.82 | 66.11 | 66.30 | 66.13 | -0.87% | 137,781 |
| Aug 6, 2025 | 66.38 | 66.92 | 66.28 | 66.88 | 66.71 | 1.03% | 89,171 |
| Aug 5, 2025 | 66.61 | 66.79 | 66.20 | 66.20 | 66.03 | -0.59% | 80,808 |
| Aug 4, 2025 | 66.39 | 66.70 | 66.39 | 66.59 | 66.42 | 0.65% | 122,766 |
| Aug 1, 2025 | 66.26 | 66.39 | 65.84 | 66.16 | 65.99 | -0.88% | 107,342 |
| Jul 31, 2025 | 67.19 | 67.35 | 66.58 | 66.75 | 66.58 | - | 67,645 |
| Jul 30, 2025 | 66.52 | 66.91 | 66.45 | 66.75 | 66.58 | 0.24% | 144,165 |
| Jul 29, 2025 | 66.78 | 66.78 | 66.50 | 66.59 | 66.42 | -0.12% | 157,368 |
| Jul 28, 2025 | 66.87 | 66.96 | 66.57 | 66.67 | 66.50 | -0.25% | 300,911 |
| Jul 25, 2025 | 66.79 | 66.93 | 66.51 | 66.84 | 66.67 | 0.21% | 105,687 |
| Jul 24, 2025 | 66.76 | 66.87 | 66.54 | 66.70 | 66.53 | 0.45% | 118,877 |
| Jul 23, 2025 | 66.42 | 66.63 | 66.26 | 66.40 | 66.23 | -0.14% | 216,307 |
| Jul 22, 2025 | 66.31 | 66.49 | 66.17 | 66.49 | 66.32 | 0.35% | 237,973 |
| Jul 21, 2025 | 66.16 | 66.41 | 66.11 | 66.26 | 66.09 | 0.17% | 275,035 |
| Jul 18, 2025 | 66.30 | 66.30 | 65.99 | 66.15 | 65.98 | 0.06% | 161,053 |