First Trust Long/Short Equity ETF (FTLS)

FTLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	71.25	71.44	70.71	70.94	70.94	-0.37%	79,551
Feb 20, 2026	70.75	71.57	70.75	71.20	71.20	0.48%	83,180
Feb 19, 2026	70.87	71.16	70.76	70.86	70.86	-0.42%	81,579
Feb 18, 2026	70.82	71.33	70.82	71.16	71.16	0.47%	78,623
Feb 17, 2026	70.61	71.01	70.29	70.83	70.83	0.03%	86,569
Feb 13, 2026	70.79	71.13	70.57	70.81	70.81	-	71,502
Feb 12, 2026	71.57	71.75	70.73	70.81	70.81	-0.76%	108,885
Feb 11, 2026	71.69	71.86	71.21	71.35	71.35	0.15%	92,160
Feb 10, 2026	71.62	71.90	71.24	71.24	71.24	-0.50%	89,999
Feb 9, 2026	71.37	71.89	71.36	71.60	71.60	0.13%	78,246
Feb 6, 2026	70.76	71.68	70.76	71.51	71.51	1.20%	101,225
Feb 5, 2026	70.81	71.20	70.61	70.66	70.66	-0.95%	76,216
Feb 4, 2026	71.80	71.80	71.02	71.34	71.34	-0.43%	70,602
Feb 3, 2026	72.25	72.30	71.47	71.65	71.65	-0.64%	134,734
Feb 2, 2026	71.69	72.39	71.63	72.11	72.11	0.54%	146,579
Jan 30, 2026	71.83	72.06	71.45	71.72	71.72	-0.24%	435,156
Jan 29, 2026	71.98	72.09	71.28	71.89	71.89	0.05%	150,649
Jan 28, 2026	71.93	72.05	71.65	71.85	71.85	-0.23%	76,605
Jan 27, 2026	71.78	72.09	71.72	72.02	72.02	0.33%	243,764
Jan 26, 2026	71.38	71.95	71.38	71.79	71.79	0.51%	80,471
Jan 23, 2026	71.11	71.52	70.99	71.42	71.42	0.22%	106,000
Jan 22, 2026	71.23	71.41	70.95	71.26	71.26	0.69%	144,678
Jan 21, 2026	70.42	71.16	70.39	70.77	70.77	0.83%	130,801
Jan 20, 2026	70.67	70.88	70.19	70.19	70.19	-1.68%	109,387
Jan 16, 2026	71.40	71.42	71.06	71.39	71.39	0.34%	124,053
Jan 15, 2026	71.32	71.59	71.12	71.15	71.15	0.22%	111,715
Jan 14, 2026	71.07	71.19	70.69	71.00	71.00	-0.54%	161,148
Jan 13, 2026	71.56	71.56	71.14	71.38	71.38	-0.14%	148,657
Jan 12, 2026	71.12	71.76	71.12	71.48	71.48	-0.03%	117,402
Jan 9, 2026	71.09	71.61	71.06	71.50	71.50	0.45%	128,195
Jan 8, 2026	71.10	71.26	70.84	71.18	71.18	-0.06%	116,488
Jan 7, 2026	71.25	71.54	71.04	71.22	71.22	-0.11%	101,464
Jan 6, 2026	71.14	71.42	70.92	71.30	71.30	-	249,351
Jan 5, 2026	71.19	71.43	71.10	71.30	71.30	0.41%	100,104
Jan 2, 2026	71.32	71.43	70.81	71.01	71.01	0.03%	259,664
Dec 31, 2025	71.48	71.57	70.99	70.99	70.99	-0.75%	154,236
Dec 30, 2025	71.54	71.63	71.39	71.53	71.53	-0.18%	138,456
Dec 29, 2025	71.45	71.71	71.35	71.66	71.66	-0.13%	116,622
Dec 26, 2025	71.68	72.20	71.49	71.75	71.75	-0.01%	46,551
Dec 24, 2025	71.38	71.77	71.38	71.76	71.76	0.55%	38,562
Dec 23, 2025	71.15	71.59	71.15	71.37	71.37	0.17%	85,123
Dec 22, 2025	71.24	71.34	70.97	71.25	71.25	0.27%	76,701
Dec 19, 2025	70.85	71.15	70.85	71.06	71.06	0.79%	73,579
Dec 18, 2025	70.66	70.95	70.49	70.50	70.50	0.48%	131,904
Dec 17, 2025	70.83	70.92	70.16	70.16	70.16	-0.75%	83,601
Dec 16, 2025	70.76	70.99	70.47	70.69	70.69	-0.16%	62,040
Dec 15, 2025	71.05	71.07	70.65	70.80	70.80	0.14%	60,715
Dec 12, 2025	71.11	71.24	70.52	70.70	70.70	-1.02%	67,017
Dec 11, 2025	71.12	71.49	71.02	71.43	71.22	0.12%	86,672
Dec 10, 2025	71.12	71.48	70.98	71.34	71.13	0.21%	55,525

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.