First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
65.63
+0.04 (0.06%)
Nov 22, 2024, 4:00 PM EST - Market closed

FTLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202465.5265.7565.1265.5965.590.34%119,815
Nov 20, 202465.4865.7064.9965.3765.37-0.12%119,988
Nov 19, 202465.0865.5665.0665.4565.450.12%90,159
Nov 18, 202465.2165.4665.0065.3765.370.41%120,713
Nov 15, 202465.2666.0064.9565.1065.10-0.58%104,305
Nov 14, 202465.6765.7465.3565.4865.48-0.20%152,210
Nov 13, 202465.6166.1265.4665.6165.610.17%115,204
Nov 12, 202465.5965.7665.3465.5065.50-0.09%251,722
Nov 11, 202465.5565.7565.3565.5665.56-0.12%92,115
Nov 8, 202465.4665.7565.2565.6465.640.34%141,495
Nov 7, 202465.4965.5765.2665.4265.420.11%194,278
Nov 6, 202465.1065.3764.3365.3565.351.66%122,362
Nov 5, 202463.7264.2963.7264.2864.280.83%165,133
Nov 4, 202463.7564.0563.6563.7563.750.22%63,391
Nov 1, 202463.7964.1463.6163.6163.61-0.33%165,707
Oct 31, 202464.0164.1863.5063.8263.82-0.61%106,106
Oct 30, 202464.2264.5064.1064.2164.210.06%129,230
Oct 29, 202464.1864.5164.0864.1764.17-0.54%87,167
Oct 28, 202464.3064.7264.3064.5264.520.58%111,230
Oct 25, 202464.4864.6264.0264.1564.15-0.37%106,862
Oct 24, 202464.4464.5064.2364.3964.390.22%308,995
Oct 23, 202464.7664.7664.1464.2564.25-0.89%132,659
Oct 22, 202464.5164.8964.1564.8364.830.26%106,676
Oct 21, 202464.8364.9664.5264.6664.66-0.39%89,249
Oct 18, 202464.9465.0064.7664.9164.910.14%101,967
Oct 17, 202464.8765.0164.6764.8264.820.25%92,770
Oct 16, 202464.5664.7364.4764.6664.660.39%142,215
Oct 15, 202464.5364.7464.3964.4164.41-0.22%120,283
Oct 14, 202464.1064.5664.0864.5564.550.42%112,975
Oct 11, 202463.8164.2863.8164.2864.281.01%115,415
Oct 10, 202464.0964.0963.5163.6463.64-0.38%44,417
Oct 9, 202463.3463.8863.3463.8863.881.06%122,587
Oct 8, 202463.4863.5663.0863.2163.21-0.38%151,876
Oct 7, 202463.3463.6363.2263.4563.45-0.31%97,952
Oct 4, 202463.7263.7263.1463.6563.650.41%178,891
Oct 3, 202463.2363.3963.0563.3963.390.17%66,916
Oct 2, 202463.1863.2862.9163.2863.280.35%143,135
Oct 1, 202463.2263.2762.7063.0663.06-0.65%351,975
Sep 30, 202462.9763.4762.8763.4763.470.60%98,582
Sep 27, 202463.3563.3562.9063.0963.09-0.19%123,501
Sep 26, 202463.2563.3662.9863.2163.210.33%82,680
Sep 25, 202463.2463.4663.0063.0062.74-0.51%104,211
Sep 24, 202463.5063.5063.1863.3263.06-0.19%229,698
Sep 23, 202463.2563.4463.0663.4463.180.68%167,784
Sep 20, 202463.2163.4963.0163.0162.75-0.87%51,250
Sep 19, 202463.7863.7863.2663.5763.300.98%101,978
Sep 18, 202463.1063.3162.7962.9562.69-0.05%126,283
Sep 17, 202462.9663.0662.7062.9862.720.39%109,780
Sep 16, 202462.6062.7562.4262.7462.480.23%62,243
Sep 13, 202462.4662.7362.4662.5962.330.79%119,401
Sep 12, 202462.2362.4161.9762.1061.84-0.19%71,260
Sep 11, 202461.8362.2261.1562.2261.960.76%101,382
Sep 10, 202461.8461.8961.3861.7561.49-0.26%124,301
Sep 9, 202461.9562.0861.6961.9161.650.24%81,879
Sep 6, 202462.4162.4361.5461.7661.50-1.06%83,552
Sep 5, 202462.6863.1262.1862.4262.16-0.37%82,599
Sep 4, 202462.5662.8062.4262.6562.390.24%68,731
Sep 3, 202463.1163.3862.5062.5062.24-1.88%333,970
Aug 30, 202463.4663.7063.1063.7063.430.49%66,678
Aug 29, 202463.6863.6863.0163.3963.13-0.19%130,524
Aug 28, 202463.5463.7363.2363.5163.25-0.45%183,220
Aug 27, 202463.0063.8063.0063.8063.531.19%100,762
Aug 26, 202463.5663.8763.0563.0562.79-0.79%104,455
Aug 23, 202463.4963.6863.2863.5563.290.16%143,381
Aug 22, 202463.5063.7563.1163.4563.19-0.16%138,923
Aug 21, 202463.5463.5663.2063.5563.290.65%187,713
Aug 20, 202463.3063.5463.0963.1462.88-0.50%179,558
Aug 19, 202462.9963.4662.9963.4663.200.60%99,368
Aug 16, 202462.7063.1162.7063.0862.820.13%69,346
Aug 15, 202462.9763.0362.6663.0062.740.74%179,053
Aug 14, 202462.3262.5462.1462.5462.280.24%85,532
Aug 13, 202462.3462.3961.9262.3962.130.56%85,827
Aug 12, 202461.8062.2461.6462.0461.780.47%59,683
Aug 9, 202461.5361.9061.4861.7561.490.54%77,731
Aug 8, 202461.2961.7161.0161.4261.160.64%105,475
Aug 7, 202461.6061.6360.7361.0360.78-0.07%153,273
Aug 6, 202460.8961.4260.4461.0760.820.56%115,344
Aug 5, 202460.0060.8159.5260.7360.48-1.33%181,080
Aug 2, 202461.9362.0561.3561.5561.29-1.66%687,068
Aug 1, 202463.0463.1662.0162.5962.33-0.52%184,953
Jul 31, 202462.9262.9962.6662.9262.660.82%171,961
Jul 30, 202462.4362.8762.2562.4162.150.31%119,647
Jul 29, 202462.3862.6362.1862.2261.96-0.24%113,447
Jul 26, 202462.2262.5361.9162.3762.110.86%183,455
Jul 25, 202462.2662.4061.7961.8461.58-0.55%136,934
Jul 24, 202462.3662.6761.8662.1861.92-1.00%125,956
Jul 23, 202462.8062.9662.6362.8162.55-107,043
Jul 22, 202462.5662.9862.4762.8162.550.83%97,626
Jul 19, 202462.4262.6462.2962.2962.03-0.24%51,322
Jul 18, 202462.7562.8962.2162.4462.18-0.13%161,775
Jul 17, 202462.7163.0362.5162.5262.26-0.89%119,718
Jul 16, 202463.1563.2463.0063.0862.820.02%207,109
Jul 15, 202463.0063.2662.9363.0762.810.21%151,344
Jul 12, 202462.9763.1162.7362.9462.68-0.02%156,559
Jul 11, 202463.4663.4762.7162.9562.69-0.94%194,606
Jul 10, 202463.3063.5563.2163.5563.290.35%222,031
Jul 9, 202463.1863.4563.1063.3363.070.16%483,640
Jul 8, 202463.1563.2363.0063.2362.970.06%197,156
Jul 5, 202463.0363.2662.8463.1962.930.06%81,174
Jul 3, 202462.8763.1862.7063.1562.890.64%172,400