First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
63.46
+0.14 (0.23%)
Apr 29, 2025, 4:00 PM EDT - Market closed
FTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 62.86 | 63.52 | 62.86 | 63.23 | 63.23 | -0.13% | 95,402 |
| Apr 28, 2025 | 63.27 | 63.35 | 62.81 | 63.31 | 63.31 | 0.33% | 157,069 |
| Apr 25, 2025 | 62.83 | 63.28 | 62.70 | 63.10 | 63.10 | 0.19% | 72,327 |
| Apr 24, 2025 | 62.50 | 63.02 | 62.42 | 62.98 | 62.98 | 0.88% | 124,538 |
| Apr 23, 2025 | 62.69 | 62.85 | 62.13 | 62.43 | 62.43 | 0.50% | 139,015 |
| Apr 22, 2025 | 61.60 | 62.29 | 61.53 | 62.12 | 62.12 | 1.57% | 267,603 |
| Apr 21, 2025 | 61.64 | 61.73 | 60.80 | 61.16 | 61.16 | -1.32% | 128,320 |
| Apr 17, 2025 | 61.99 | 62.21 | 61.77 | 61.98 | 61.98 | 0.39% | 99,413 |
| Apr 16, 2025 | 62.23 | 62.53 | 61.52 | 61.74 | 61.74 | -1.66% | 101,814 |
| Apr 15, 2025 | 62.71 | 63.11 | 62.59 | 62.78 | 62.78 | 0.45% | 118,590 |
| Apr 14, 2025 | 62.87 | 62.95 | 62.32 | 62.50 | 62.50 | 0.55% | 143,489 |
| Apr 11, 2025 | 61.56 | 62.56 | 61.56 | 62.16 | 62.16 | 0.57% | 87,876 |
| Apr 10, 2025 | 62.04 | 62.12 | 60.74 | 61.81 | 61.81 | -1.42% | 219,931 |
| Apr 9, 2025 | 59.84 | 62.95 | 59.68 | 62.70 | 62.70 | 4.40% | 234,718 |
| Apr 8, 2025 | 61.49 | 61.95 | 59.88 | 60.06 | 60.06 | -0.89% | 262,644 |
| Apr 7, 2025 | 59.43 | 62.25 | 58.90 | 60.60 | 60.60 | -0.54% | 297,035 |
| Apr 4, 2025 | 62.12 | 62.33 | 60.70 | 60.93 | 60.93 | -3.16% | 150,394 |
| Apr 3, 2025 | 63.03 | 63.48 | 62.92 | 62.92 | 62.92 | -1.70% | 115,276 |
| Apr 2, 2025 | 63.63 | 64.28 | 63.63 | 64.01 | 64.01 | - | 147,654 |
| Apr 1, 2025 | 63.80 | 64.16 | 63.53 | 64.01 | 64.01 | -0.11% | 140,647 |
| Mar 31, 2025 | 63.21 | 64.12 | 63.21 | 64.08 | 64.08 | 0.96% | 226,536 |
| Mar 28, 2025 | 64.07 | 64.20 | 63.47 | 63.47 | 63.47 | -0.97% | 141,795 |
| Mar 27, 2025 | 64.10 | 64.48 | 63.92 | 64.09 | 64.09 | -0.31% | 120,459 |
| Mar 26, 2025 | 64.59 | 64.95 | 64.23 | 64.29 | 64.14 | -0.48% | 158,010 |
| Mar 25, 2025 | 64.71 | 64.87 | 64.53 | 64.60 | 64.45 | -0.05% | 130,193 |
| Mar 24, 2025 | 64.52 | 64.87 | 64.44 | 64.63 | 64.48 | 0.69% | 76,887 |
| Mar 21, 2025 | 64.01 | 64.19 | 63.80 | 64.19 | 64.04 | -0.12% | 74,524 |
| Mar 20, 2025 | 64.10 | 64.54 | 64.03 | 64.27 | 64.12 | 0.19% | 83,398 |
| Mar 19, 2025 | 64.11 | 64.55 | 63.87 | 64.15 | 64.00 | 0.14% | 265,695 |
| Mar 18, 2025 | 64.20 | 64.39 | 63.82 | 64.06 | 63.91 | -0.54% | 91,405 |
| Mar 17, 2025 | 64.04 | 64.54 | 63.97 | 64.41 | 64.26 | 0.42% | 373,281 |
| Mar 14, 2025 | 63.57 | 64.14 | 63.57 | 64.14 | 63.99 | 1.14% | 166,761 |
| Mar 13, 2025 | 63.90 | 64.01 | 63.26 | 63.42 | 63.27 | -0.80% | 145,230 |
| Mar 12, 2025 | 64.11 | 64.14 | 63.54 | 63.93 | 63.78 | 0.03% | 190,856 |
| Mar 11, 2025 | 64.19 | 64.36 | 63.51 | 63.91 | 63.76 | -0.30% | 237,673 |
| Mar 10, 2025 | 64.42 | 64.73 | 63.89 | 64.10 | 63.95 | -1.35% | 180,851 |
| Mar 7, 2025 | 64.36 | 65.13 | 64.25 | 64.98 | 64.83 | 0.60% | 235,908 |
| Mar 6, 2025 | 64.74 | 65.05 | 64.24 | 64.59 | 64.44 | -1.10% | 253,791 |
| Mar 5, 2025 | 64.87 | 65.67 | 64.52 | 65.31 | 65.16 | 0.72% | 196,676 |
| Mar 4, 2025 | 65.13 | 65.42 | 64.62 | 64.84 | 64.69 | -0.63% | 279,000 |
| Mar 3, 2025 | 66.46 | 66.46 | 65.13 | 65.25 | 65.10 | -1.78% | 247,288 |
| Feb 28, 2025 | 65.52 | 66.46 | 65.30 | 66.43 | 66.27 | 1.44% | 111,458 |
| Feb 27, 2025 | 66.55 | 66.75 | 65.46 | 65.49 | 65.34 | -1.25% | 128,503 |
| Feb 26, 2025 | 66.28 | 66.75 | 66.13 | 66.32 | 66.16 | -0.06% | 190,730 |
| Feb 25, 2025 | 66.51 | 66.68 | 65.89 | 66.36 | 66.20 | 0.06% | 129,075 |
| Feb 24, 2025 | 66.83 | 67.01 | 66.32 | 66.32 | 66.16 | -0.46% | 151,774 |
| Feb 21, 2025 | 67.57 | 67.77 | 66.61 | 66.63 | 66.47 | -1.54% | 123,921 |
| Feb 20, 2025 | 67.80 | 67.80 | 67.18 | 67.67 | 67.51 | -0.47% | 227,584 |
| Feb 19, 2025 | 67.69 | 68.08 | 67.56 | 67.99 | 67.83 | 0.18% | 270,013 |
| Feb 18, 2025 | 67.95 | 68.11 | 67.65 | 67.87 | 67.71 | 0.18% | 140,256 |