First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
63.47
-0.62 (-0.97%)
At close: Mar 28, 2025, 4:00 PM
63.68
+0.21 (0.33%)
After-hours: Mar 28, 2025, 6:31 PM EDT
FTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 67.80 | 67.95 | 67.55 | 67.75 | 67.59 | -0.01% | 219,810 |
| Feb 13, 2025 | 67.52 | 67.97 | 67.50 | 67.76 | 67.60 | 0.49% | 302,987 |
| Feb 12, 2025 | 67.11 | 67.59 | 67.11 | 67.43 | 67.27 | -0.35% | 197,263 |
| Feb 11, 2025 | 67.47 | 67.73 | 67.43 | 67.67 | 67.51 | 0.21% | 116,070 |
| Feb 10, 2025 | 67.73 | 67.88 | 67.44 | 67.53 | 67.37 | 0.03% | 114,937 |
| Feb 7, 2025 | 67.99 | 69.94 | 67.00 | 67.51 | 67.35 | -0.57% | 121,295 |
| Feb 6, 2025 | 67.90 | 67.96 | 67.61 | 67.90 | 67.74 | 0.35% | 139,408 |
| Feb 5, 2025 | 67.47 | 67.89 | 67.41 | 67.66 | 67.50 | 0.25% | 197,392 |
| Feb 4, 2025 | 67.30 | 67.77 | 67.29 | 67.49 | 67.33 | 0.12% | 369,629 |
| Feb 3, 2025 | 66.74 | 67.58 | 66.69 | 67.41 | 67.25 | -0.27% | 361,790 |
| Jan 31, 2025 | 67.96 | 68.21 | 67.41 | 67.59 | 67.43 | - | 183,050 |
| Jan 30, 2025 | 67.64 | 68.17 | 67.34 | 67.59 | 67.43 | 0.43% | 174,458 |
| Jan 29, 2025 | 67.51 | 67.68 | 67.18 | 67.30 | 67.14 | -0.46% | 181,679 |
| Jan 28, 2025 | 67.06 | 67.73 | 66.95 | 67.61 | 67.45 | 0.91% | 408,165 |
| Jan 27, 2025 | 66.80 | 67.31 | 66.76 | 67.00 | 66.84 | -1.57% | 121,377 |
| Jan 24, 2025 | 68.25 | 68.64 | 67.86 | 68.07 | 67.91 | -0.15% | 171,178 |
| Jan 23, 2025 | 67.93 | 68.17 | 67.80 | 68.17 | 68.01 | 0.22% | 134,840 |
| Jan 22, 2025 | 67.74 | 68.12 | 67.74 | 68.02 | 67.86 | 0.61% | 207,146 |
| Jan 21, 2025 | 67.36 | 67.68 | 67.30 | 67.61 | 67.45 | 0.61% | 121,753 |
| Jan 17, 2025 | 67.39 | 67.63 | 67.08 | 67.20 | 67.04 | 0.39% | 119,183 |
| Jan 16, 2025 | 67.20 | 67.30 | 66.75 | 66.94 | 66.78 | -0.09% | 195,881 |