First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
63.82
-0.39 (-0.61%)
Oct 31, 2024, 4:00 PM EDT - Market closed
FTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 64.01 | 64.18 | 63.50 | 63.82 | 63.82 | -0.61% | 106,106 |
| Oct 30, 2024 | 64.22 | 64.50 | 64.10 | 64.21 | 64.21 | 0.06% | 129,230 |
| Oct 29, 2024 | 64.18 | 64.51 | 64.08 | 64.17 | 64.17 | -0.54% | 87,200 |
| Oct 28, 2024 | 64.30 | 64.72 | 64.30 | 64.52 | 64.52 | 0.58% | 111,230 |
| Oct 25, 2024 | 64.48 | 64.62 | 64.02 | 64.15 | 64.15 | -0.37% | 106,900 |
| Oct 24, 2024 | 64.44 | 64.50 | 64.23 | 64.39 | 64.39 | 0.22% | 309,000 |
| Oct 23, 2024 | 64.76 | 64.76 | 64.14 | 64.25 | 64.25 | -0.89% | 132,700 |
| Oct 22, 2024 | 64.51 | 64.89 | 64.15 | 64.83 | 64.83 | 0.26% | 106,700 |
| Oct 21, 2024 | 64.83 | 64.96 | 64.52 | 64.66 | 64.66 | -0.39% | 89,249 |
| Oct 18, 2024 | 64.94 | 65.00 | 64.76 | 64.91 | 64.91 | 0.14% | 102,000 |
| Oct 17, 2024 | 64.87 | 65.01 | 64.67 | 64.82 | 64.82 | 0.25% | 92,800 |
| Oct 16, 2024 | 64.56 | 64.73 | 64.47 | 64.66 | 64.66 | 0.39% | 142,215 |
| Oct 15, 2024 | 64.53 | 64.74 | 64.39 | 64.41 | 64.41 | -0.22% | 120,300 |
| Oct 14, 2024 | 64.10 | 64.56 | 64.08 | 64.55 | 64.55 | 0.42% | 113,000 |
| Oct 11, 2024 | 63.81 | 64.28 | 63.81 | 64.28 | 64.28 | 1.01% | 115,415 |
| Oct 10, 2024 | 64.09 | 64.09 | 63.51 | 63.64 | 63.64 | -0.38% | 44,417 |
| Oct 9, 2024 | 63.34 | 63.88 | 63.34 | 63.88 | 63.88 | 1.06% | 122,600 |
| Oct 8, 2024 | 63.48 | 63.56 | 63.08 | 63.21 | 63.21 | -0.38% | 151,900 |
| Oct 7, 2024 | 63.34 | 63.63 | 63.22 | 63.45 | 63.45 | -0.31% | 98,000 |
| Oct 4, 2024 | 63.72 | 63.72 | 63.14 | 63.65 | 63.65 | 0.41% | 178,891 |
| Oct 3, 2024 | 63.23 | 63.39 | 63.05 | 63.39 | 63.39 | 0.17% | 66,916 |
| Oct 2, 2024 | 63.18 | 63.28 | 62.91 | 63.28 | 63.28 | 0.35% | 143,135 |
| Oct 1, 2024 | 63.22 | 63.27 | 62.70 | 63.06 | 63.06 | -0.65% | 352,000 |
| Sep 30, 2024 | 62.97 | 63.47 | 62.87 | 63.47 | 63.47 | 0.60% | 98,600 |
| Sep 27, 2024 | 63.35 | 63.35 | 62.90 | 63.09 | 63.09 | -0.19% | 123,501 |
| Sep 26, 2024 | 63.25 | 63.36 | 62.98 | 63.21 | 63.21 | 0.33% | 82,700 |
| Sep 25, 2024 | 63.24 | 63.46 | 63.00 | 63.00 | 62.74 | -0.51% | 104,211 |
| Sep 24, 2024 | 63.50 | 63.50 | 63.18 | 63.32 | 63.05 | -0.19% | 229,700 |
| Sep 23, 2024 | 63.25 | 63.44 | 63.06 | 63.44 | 63.17 | 0.68% | 167,800 |
| Sep 20, 2024 | 63.21 | 63.49 | 63.01 | 63.01 | 62.75 | -0.88% | 51,300 |
| Sep 19, 2024 | 63.78 | 63.78 | 63.26 | 63.57 | 63.30 | 0.98% | 102,000 |
| Sep 18, 2024 | 63.10 | 63.31 | 62.79 | 62.95 | 62.69 | -0.05% | 126,300 |
| Sep 17, 2024 | 62.96 | 63.06 | 62.70 | 62.98 | 62.72 | 0.38% | 109,800 |
| Sep 16, 2024 | 62.60 | 62.75 | 62.42 | 62.74 | 62.47 | 0.24% | 62,243 |
| Sep 13, 2024 | 62.46 | 62.73 | 62.46 | 62.59 | 62.33 | 0.79% | 119,401 |
| Sep 12, 2024 | 62.23 | 62.41 | 61.97 | 62.10 | 61.84 | -0.19% | 71,300 |
| Sep 11, 2024 | 61.83 | 62.22 | 61.15 | 62.22 | 61.96 | 0.76% | 101,400 |
| Sep 10, 2024 | 61.84 | 61.89 | 61.38 | 61.75 | 61.49 | -0.26% | 124,301 |
| Sep 9, 2024 | 61.95 | 62.08 | 61.69 | 61.91 | 61.65 | 0.24% | 81,900 |
| Sep 6, 2024 | 62.41 | 62.43 | 61.54 | 61.76 | 61.50 | -1.06% | 83,600 |
| Sep 5, 2024 | 62.68 | 63.12 | 62.18 | 62.42 | 62.16 | -0.37% | 82,600 |
| Sep 4, 2024 | 62.56 | 62.80 | 62.42 | 62.65 | 62.39 | 0.24% | 68,731 |
| Sep 3, 2024 | 63.11 | 63.37 | 62.50 | 62.50 | 62.24 | -1.88% | 334,000 |
| Aug 30, 2024 | 63.46 | 63.70 | 63.10 | 63.70 | 63.43 | 0.49% | 66,700 |
| Aug 29, 2024 | 63.68 | 63.68 | 63.01 | 63.39 | 63.12 | -0.19% | 130,524 |
| Aug 28, 2024 | 63.54 | 63.73 | 63.23 | 63.51 | 63.24 | -0.45% | 183,220 |
| Aug 27, 2024 | 63.00 | 63.80 | 63.00 | 63.80 | 63.53 | 1.19% | 100,800 |
| Aug 26, 2024 | 63.56 | 63.87 | 63.05 | 63.05 | 62.78 | -0.79% | 104,500 |
| Aug 23, 2024 | 63.49 | 63.68 | 63.28 | 63.55 | 63.28 | 0.16% | 143,400 |
| Aug 22, 2024 | 63.50 | 63.75 | 63.11 | 63.45 | 63.18 | -0.16% | 138,923 |
| Aug 21, 2024 | 63.54 | 63.56 | 63.20 | 63.55 | 63.28 | 0.65% | 187,713 |
| Aug 20, 2024 | 63.30 | 63.54 | 63.09 | 63.14 | 62.87 | -0.50% | 179,600 |
| Aug 19, 2024 | 62.99 | 63.46 | 62.99 | 63.46 | 63.19 | 0.60% | 99,400 |
| Aug 16, 2024 | 62.70 | 63.11 | 62.70 | 63.08 | 62.81 | 0.13% | 69,346 |
| Aug 15, 2024 | 62.97 | 63.03 | 62.66 | 63.00 | 62.74 | 0.74% | 179,100 |
| Aug 14, 2024 | 62.32 | 62.54 | 62.14 | 62.54 | 62.28 | 0.24% | 85,532 |
| Aug 13, 2024 | 62.34 | 62.39 | 61.92 | 62.39 | 62.13 | 0.56% | 85,827 |
| Aug 12, 2024 | 61.80 | 62.24 | 61.64 | 62.04 | 61.78 | 0.47% | 59,700 |
| Aug 9, 2024 | 61.53 | 61.89 | 61.48 | 61.75 | 61.49 | 0.54% | 77,731 |
| Aug 8, 2024 | 61.29 | 61.71 | 61.00 | 61.42 | 61.16 | 0.64% | 105,500 |
| Aug 7, 2024 | 61.60 | 61.62 | 60.73 | 61.03 | 60.77 | -0.07% | 153,300 |
| Aug 6, 2024 | 60.89 | 61.42 | 60.44 | 61.07 | 60.81 | 0.56% | 115,344 |
| Aug 5, 2024 | 60.00 | 60.81 | 59.52 | 60.73 | 60.47 | -1.33% | 181,100 |
| Aug 2, 2024 | 61.93 | 62.05 | 61.35 | 61.55 | 61.29 | -1.66% | 687,100 |
| Aug 1, 2024 | 63.04 | 63.16 | 62.01 | 62.59 | 62.33 | -0.52% | 185,000 |
| Jul 31, 2024 | 62.92 | 62.99 | 62.66 | 62.92 | 62.66 | 0.82% | 172,000 |
| Jul 30, 2024 | 62.43 | 62.87 | 62.25 | 62.41 | 62.15 | 0.31% | 119,647 |
| Jul 29, 2024 | 62.38 | 62.63 | 62.18 | 62.22 | 61.96 | -0.24% | 113,447 |
| Jul 26, 2024 | 62.22 | 62.53 | 61.91 | 62.37 | 62.11 | 0.86% | 183,500 |
| Jul 25, 2024 | 62.26 | 62.40 | 61.79 | 61.84 | 61.58 | -0.55% | 136,934 |
| Jul 24, 2024 | 62.36 | 62.67 | 61.86 | 62.18 | 61.92 | -1.00% | 126,000 |
| Jul 23, 2024 | 62.80 | 62.96 | 62.63 | 62.81 | 62.55 | - | 107,043 |
| Jul 22, 2024 | 62.56 | 62.98 | 62.47 | 62.81 | 62.55 | 0.83% | 97,626 |
| Jul 19, 2024 | 62.42 | 62.64 | 62.29 | 62.29 | 62.03 | -0.24% | 51,322 |
| Jul 18, 2024 | 62.75 | 62.89 | 62.21 | 62.44 | 62.18 | -0.13% | 161,800 |
| Jul 17, 2024 | 62.71 | 63.03 | 62.51 | 62.52 | 62.26 | -0.89% | 119,718 |
| Jul 16, 2024 | 63.15 | 63.24 | 63.00 | 63.08 | 62.81 | 0.02% | 207,109 |
| Jul 15, 2024 | 63.00 | 63.26 | 62.93 | 63.07 | 62.80 | 0.21% | 151,344 |
| Jul 12, 2024 | 62.97 | 63.11 | 62.73 | 62.94 | 62.68 | -0.02% | 156,600 |
| Jul 11, 2024 | 63.46 | 63.47 | 62.71 | 62.95 | 62.69 | -0.94% | 194,606 |
| Jul 10, 2024 | 63.30 | 63.55 | 63.21 | 63.55 | 63.28 | 0.35% | 222,031 |
| Jul 9, 2024 | 63.18 | 63.45 | 63.10 | 63.33 | 63.06 | 0.16% | 483,640 |
| Jul 8, 2024 | 63.15 | 63.23 | 63.00 | 63.23 | 62.96 | 0.06% | 197,200 |
| Jul 5, 2024 | 63.03 | 63.26 | 62.84 | 63.19 | 62.92 | 0.06% | 81,200 |
| Jul 3, 2024 | 62.87 | 63.18 | 62.70 | 63.15 | 62.88 | 0.64% | 172,400 |
| Jul 2, 2024 | 62.69 | 62.94 | 62.65 | 62.75 | 62.49 | -0.33% | 134,632 |
| Jul 1, 2024 | 62.56 | 63.31 | 62.51 | 62.96 | 62.70 | 0.59% | 149,500 |
| Jun 28, 2024 | 62.76 | 63.08 | 62.41 | 62.59 | 62.33 | -0.22% | 167,000 |
| Jun 27, 2024 | 62.82 | 63.09 | 62.55 | 62.73 | 62.47 | -0.59% | 115,008 |
| Jun 26, 2024 | 62.93 | 63.10 | 62.77 | 63.10 | 62.53 | -0.14% | 67,311 |
| Jun 25, 2024 | 62.97 | 63.19 | 62.92 | 63.19 | 62.62 | 0.35% | 441,002 |
| Jun 24, 2024 | 62.74 | 63.10 | 62.60 | 62.97 | 62.40 | 0.02% | 195,302 |
| Jun 21, 2024 | 63.18 | 63.18 | 62.67 | 62.96 | 62.39 | 0.14% | 86,202 |
| Jun 20, 2024 | 62.95 | 63.21 | 62.72 | 62.87 | 62.30 | -0.16% | 76,400 |
| Jun 18, 2024 | 62.87 | 63.00 | 62.71 | 62.97 | 62.40 | 0.03% | 56,738 |
| Jun 17, 2024 | 62.48 | 63.03 | 62.30 | 62.95 | 62.38 | 0.72% | 132,018 |
| Jun 14, 2024 | 62.15 | 62.51 | 62.13 | 62.50 | 61.93 | 0.08% | 94,039 |
| Jun 13, 2024 | 62.19 | 62.45 | 61.95 | 62.45 | 61.88 | 0.40% | 57,705 |
| Jun 12, 2024 | 62.27 | 62.27 | 61.90 | 62.20 | 61.64 | 0.48% | 88,423 |
| Jun 11, 2024 | 61.67 | 61.90 | 61.45 | 61.90 | 61.34 | 0.37% | 97,318 |