First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
67.52
+0.27 (0.40%)
Aug 13, 2025, 4:00 PM - Market closed
FTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 67.64 | 67.77 | 67.51 | 67.52 | 67.52 | 0.40% | 113,747 |
| Aug 12, 2025 | 67.02 | 67.48 | 66.84 | 67.25 | 67.25 | 0.63% | 109,932 |
| Aug 11, 2025 | 66.90 | 67.14 | 66.82 | 66.83 | 66.83 | -0.24% | 88,724 |
| Aug 8, 2025 | 66.63 | 67.00 | 66.63 | 66.99 | 66.99 | 1.04% | 158,444 |
| Aug 7, 2025 | 66.81 | 66.82 | 66.11 | 66.30 | 66.30 | -0.87% | 137,781 |
| Aug 6, 2025 | 66.38 | 66.92 | 66.28 | 66.88 | 66.88 | 1.03% | 89,171 |
| Aug 5, 2025 | 66.61 | 66.79 | 66.20 | 66.20 | 66.20 | -0.59% | 80,808 |
| Aug 4, 2025 | 66.39 | 66.70 | 66.39 | 66.59 | 66.59 | 0.65% | 122,766 |
| Aug 1, 2025 | 66.26 | 66.39 | 65.84 | 66.16 | 66.16 | -0.88% | 107,342 |
| Jul 31, 2025 | 67.19 | 67.35 | 66.58 | 66.75 | 66.75 | - | 67,645 |
| Jul 30, 2025 | 66.52 | 66.91 | 66.45 | 66.75 | 66.75 | 0.24% | 144,165 |
| Jul 29, 2025 | 66.78 | 66.78 | 66.50 | 66.59 | 66.59 | -0.12% | 157,368 |
| Jul 28, 2025 | 66.87 | 66.96 | 66.57 | 66.67 | 66.67 | -0.25% | 300,911 |
| Jul 25, 2025 | 66.79 | 66.93 | 66.51 | 66.84 | 66.84 | 0.21% | 105,687 |
| Jul 24, 2025 | 66.76 | 66.87 | 66.54 | 66.70 | 66.70 | 0.45% | 118,877 |
| Jul 23, 2025 | 66.42 | 66.63 | 66.26 | 66.40 | 66.40 | -0.14% | 216,307 |
| Jul 22, 2025 | 66.31 | 66.49 | 66.17 | 66.49 | 66.49 | 0.35% | 237,973 |
| Jul 21, 2025 | 66.16 | 66.41 | 66.11 | 66.26 | 66.26 | 0.17% | 275,035 |
| Jul 18, 2025 | 66.30 | 66.30 | 65.99 | 66.15 | 66.15 | 0.06% | 161,053 |
| Jul 17, 2025 | 65.85 | 66.19 | 65.80 | 66.11 | 66.11 | 0.50% | 91,558 |
| Jul 16, 2025 | 65.93 | 66.02 | 65.56 | 65.78 | 65.78 | -0.02% | 820,991 |
| Jul 15, 2025 | 66.15 | 66.25 | 65.71 | 65.79 | 65.79 | -0.11% | 141,048 |
| Jul 14, 2025 | 65.80 | 65.98 | 65.70 | 65.86 | 65.86 | 0.08% | 113,952 |
| Jul 11, 2025 | 65.84 | 65.94 | 65.63 | 65.81 | 65.81 | -0.41% | 116,775 |
| Jul 10, 2025 | 65.94 | 66.09 | 65.83 | 66.08 | 66.08 | 0.26% | 113,454 |
| Jul 9, 2025 | 66.06 | 66.19 | 65.81 | 65.91 | 65.91 | -0.09% | 100,761 |
| Jul 8, 2025 | 66.35 | 66.35 | 65.78 | 65.97 | 65.97 | -0.54% | 145,118 |
| Jul 7, 2025 | 66.24 | 66.57 | 65.68 | 66.33 | 66.33 | 0.05% | 489,982 |
| Jul 3, 2025 | 66.20 | 66.48 | 66.12 | 66.30 | 66.30 | 0.55% | 67,839 |
| Jul 2, 2025 | 65.92 | 66.18 | 65.87 | 65.94 | 65.94 | -0.45% | 128,924 |
| Jul 1, 2025 | 66.12 | 66.74 | 66.02 | 66.24 | 66.24 | -0.06% | 408,052 |
| Jun 30, 2025 | 66.07 | 66.35 | 65.81 | 66.28 | 66.28 | 0.38% | 97,882 |
| Jun 27, 2025 | 65.85 | 66.14 | 65.69 | 66.03 | 66.03 | 0.98% | 111,942 |
| 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 |