First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
71.66
+0.74 (1.04%)
Nov 10, 2025, 4:00 PM EST - Market closed
FTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 71.36 | 71.91 | 71.27 | 71.66 | 71.66 | 1.04% | 66,255 |
| Nov 7, 2025 | 70.76 | 71.03 | 70.27 | 70.92 | 70.92 | -0.11% | 120,352 |
| Nov 6, 2025 | 71.26 | 71.44 | 70.70 | 71.00 | 71.00 | -0.59% | 142,699 |
| Nov 5, 2025 | 70.96 | 71.70 | 70.96 | 71.42 | 71.42 | 0.76% | 87,605 |
| Nov 4, 2025 | 70.42 | 71.06 | 70.42 | 70.88 | 70.88 | -0.44% | 82,652 |
| Nov 3, 2025 | 71.14 | 71.26 | 70.76 | 71.19 | 71.19 | 0.30% | 91,980 |
| Oct 31, 2025 | 71.44 | 71.53 | 70.65 | 70.98 | 70.98 | -0.20% | 188,455 |
| Oct 30, 2025 | 70.86 | 71.53 | 70.86 | 71.12 | 71.12 | -0.20% | 494,138 |
| Oct 29, 2025 | 71.06 | 71.57 | 71.06 | 71.26 | 71.26 | 0.75% | 69,449 |
| Oct 28, 2025 | 70.64 | 70.86 | 70.41 | 70.73 | 70.73 | 0.04% | 103,059 |
| Oct 27, 2025 | 70.47 | 70.72 | 70.31 | 70.70 | 70.70 | 0.86% | 154,488 |
| Oct 24, 2025 | 70.03 | 70.27 | 70.00 | 70.10 | 70.10 | 0.57% | 85,352 |
| Oct 23, 2025 | 69.47 | 69.78 | 69.42 | 69.70 | 69.70 | 0.35% | 221,608 |
| Oct 22, 2025 | 69.83 | 69.92 | 69.06 | 69.46 | 69.46 | -0.62% | 179,076 |
| Oct 21, 2025 | 69.66 | 69.94 | 69.48 | 69.89 | 69.89 | 0.23% | 66,093 |
| Oct 20, 2025 | 69.50 | 69.90 | 69.50 | 69.73 | 69.73 | 0.61% | 48,926 |
| Oct 17, 2025 | 68.63 | 69.45 | 68.63 | 69.31 | 69.31 | 1.01% | 121,653 |
| Oct 16, 2025 | 69.28 | 69.32 | 68.45 | 68.62 | 68.62 | -0.65% | 70,883 |
| Oct 15, 2025 | 69.30 | 69.30 | 68.76 | 69.07 | 69.07 | 0.15% | 90,932 |
| Oct 14, 2025 | 68.31 | 69.23 | 68.31 | 68.97 | 68.97 | 0.14% | 78,839 |
| Oct 13, 2025 | 68.80 | 69.03 | 68.48 | 68.87 | 68.87 | 1.37% | 67,513 |
| Oct 10, 2025 | 69.39 | 69.46 | 67.94 | 67.94 | 67.94 | -1.78% | 93,495 |
| Oct 9, 2025 | 69.68 | 69.83 | 69.15 | 69.17 | 69.17 | -0.86% | 72,933 |
| Oct 8, 2025 | 69.71 | 69.86 | 69.54 | 69.77 | 69.77 | 0.05% | 78,864 |
| Oct 7, 2025 | 70.07 | 70.08 | 69.50 | 69.73 | 69.73 | -0.47% | 95,347 |
| Oct 6, 2025 | 70.27 | 70.27 | 69.90 | 70.06 | 70.06 | 0.11% | 88,800 |
| Oct 3, 2025 | 70.27 | 70.49 | 69.98 | 69.98 | 69.98 | -0.50% | 98,819 |
| Oct 2, 2025 | 70.31 | 70.42 | 69.98 | 70.33 | 70.33 | 0.24% | 76,212 |
| Oct 1, 2025 | 69.78 | 70.22 | 69.58 | 70.16 | 70.16 | 0.30% | 89,047 |
| Sep 30, 2025 | 69.76 | 70.07 | 69.62 | 69.95 | 69.95 | 0.26% | 217,458 |
| Sep 29, 2025 | 69.85 | 69.95 | 69.58 | 69.77 | 69.77 | 0.09% | 146,697 |
| Sep 26, 2025 | 69.43 | 69.71 | 69.30 | 69.71 | 69.71 | 0.35% | 99,500 |
| Sep 25, 2025 | 69.26 | 69.51 | 69.09 | 69.47 | 69.47 | -0.33% | 76,216 |
| Sep 24, 2025 | 69.63 | 69.79 | 69.49 | 69.70 | 69.53 | -0.11% | 78,317 |
| Sep 23, 2025 | 69.79 | 70.07 | 69.54 | 69.78 | 69.60 | -0.24% | 96,092 |
| Sep 22, 2025 | 69.37 | 69.97 | 69.35 | 69.95 | 69.77 | 0.69% | 79,928 |
| Sep 19, 2025 | 69.32 | 69.47 | 69.05 | 69.47 | 69.30 | 0.49% | 106,915 |
| Sep 18, 2025 | 69.08 | 69.45 | 69.08 | 69.13 | 68.96 | 0.22% | 71,343 |
| Sep 17, 2025 | 68.83 | 69.11 | 68.75 | 68.98 | 68.81 | 0.20% | 119,790 |
| Sep 16, 2025 | 68.91 | 68.99 | 68.68 | 68.84 | 68.67 | 0.04% | 79,522 |
| Sep 15, 2025 | 68.78 | 68.91 | 68.63 | 68.81 | 68.64 | 0.07% | 77,212 |
| Sep 12, 2025 | 68.69 | 68.83 | 68.55 | 68.76 | 68.59 | -0.04% | 76,376 |
| Sep 11, 2025 | 68.29 | 68.80 | 68.21 | 68.79 | 68.62 | 1.22% | 68,734 |
| Sep 10, 2025 | 68.33 | 68.33 | 67.84 | 67.96 | 67.79 | -0.50% | 78,627 |
| Sep 9, 2025 | 68.11 | 68.30 | 68.05 | 68.30 | 68.13 | 0.34% | 98,548 |
| Sep 8, 2025 | 68.00 | 68.24 | 67.93 | 68.07 | 67.90 | 0.34% | 74,379 |
| Sep 5, 2025 | 68.19 | 68.25 | 67.70 | 67.84 | 67.67 | -0.75% | 62,761 |
| Sep 4, 2025 | 67.81 | 68.37 | 67.65 | 68.35 | 68.18 | 0.99% | 87,481 |
| Sep 3, 2025 | 67.51 | 67.83 | 67.49 | 67.68 | 67.51 | 0.55% | 76,428 |
| Sep 2, 2025 | 67.35 | 67.51 | 67.02 | 67.31 | 67.14 | -0.52% | 367,966 |