First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
66.40
-0.09 (-0.14%)
At close: Jul 23, 2025, 4:00 PM
66.40
0.00 (0.00%)
After-hours: Jul 23, 2025, 8:00 PM EDT
FTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 66.34 | 66.49 | 66.33 | 66.42 | - | -0.11% | 40,958 |
| 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 |
| 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 |