Skip to main content
logo
First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
71.56
+0.11 (0.16%)
At close: Nov 28, 2025, 4:00 PM EST
71.29
-0.27 (-0.38%)
Pre-market: Dec 1, 2025, 7:31 AM EST

FTLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202571.4771.6471.3471.5671.560.16%41,324
Nov 26, 202571.3471.6570.8071.4571.450.38%72,064
Nov 25, 202570.5771.2970.5471.1871.180.72%348,550
Nov 24, 202570.5070.9770.3170.6770.670.64%180,378
Nov 21, 202569.7570.6569.5470.2270.221.08%253,291
Nov 20, 202571.0971.2769.4569.4769.47-1.38%83,087
Nov 19, 202570.1070.7270.1070.4470.440.43%62,200
Nov 18, 202570.1270.5169.6970.1470.14-0.60%181,268
Nov 17, 202570.9371.3270.2270.5670.56-0.54%101,505
Nov 14, 202570.6671.4870.5070.9470.94-0.37%118,206
Nov 13, 202571.6371.8671.0571.2071.20-1.06%58,041
Nov 12, 202571.8672.0171.7371.9671.96-82,662
Nov 11, 202571.6171.9771.5371.9671.960.42%78,197
Nov 10, 202571.3671.9171.2771.6671.661.04%66,255
Nov 7, 202570.7671.0370.2770.9270.92-0.11%120,352
Nov 6, 202571.2671.4470.7071.0071.00-0.59%142,699
Nov 5, 202570.9671.7070.9671.4271.420.76%87,606
Nov 4, 202570.4271.0670.4270.8870.88-0.44%82,652
Nov 3, 202571.1471.2670.7671.1971.190.30%91,980
Oct 31, 202571.4471.5370.6570.9870.98-0.20%188,455
Oct 30, 202570.8671.5370.8671.1271.12-0.20%494,138
Oct 29, 202571.0671.5771.0671.2671.260.75%69,449
Oct 28, 202570.6470.8670.4170.7370.730.04%103,059
Oct 27, 202570.4770.7270.3170.7070.700.86%154,488
Oct 24, 202570.0370.2770.0070.1070.100.57%85,352
Oct 23, 202569.4769.7869.4269.7069.700.35%221,608
Oct 22, 202569.8369.9269.0669.4669.46-0.62%179,076
Oct 21, 202569.6669.9469.4869.8969.890.23%66,093
Oct 20, 202569.5069.9069.5069.7369.730.61%48,926
Oct 17, 202568.6369.4568.6369.3169.311.01%121,653
Oct 16, 202569.2869.3268.4568.6268.62-0.65%70,883
Oct 15, 202569.3069.3068.7669.0769.070.15%90,932
Oct 14, 202568.3169.2368.3168.9768.970.14%78,839
Oct 13, 202568.8069.0368.4868.8768.871.37%67,513
Oct 10, 202569.3969.4667.9467.9467.94-1.78%93,495
Oct 9, 202569.6869.8369.1569.1769.17-0.86%72,933
Oct 8, 202569.7169.8669.5469.7769.770.05%78,864
Oct 7, 202570.0770.0869.5069.7369.73-0.47%95,347
Oct 6, 202570.2770.2769.9070.0670.060.11%88,800
Oct 3, 202570.2770.4969.9869.9869.98-0.50%98,819
Oct 2, 202570.3170.4269.9870.3370.330.24%76,212
Oct 1, 202569.7870.2269.5870.1670.160.30%89,047
Sep 30, 202569.7670.0769.6269.9569.950.26%217,458
Sep 29, 202569.8569.9569.5869.7769.770.09%146,697
Sep 26, 202569.4369.7169.3069.7169.710.35%99,500
Sep 25, 202569.2669.5169.0969.4769.47-0.33%76,216
Sep 24, 202569.6369.7969.4969.7069.52-0.11%78,317
Sep 23, 202569.7970.0769.5469.7869.60-0.24%96,092
Sep 22, 202569.3769.9769.3569.9569.770.69%79,928
Sep 19, 202569.3269.4769.0569.4769.300.49%106,915