First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
75.88
-0.07 (-0.09%)
Aug 24, 2026, 11:59 AM EDT - Market open
FTLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 75.92 | 76.07 | 75.75 | 75.94 | 75.94 | 0.21% | 162,611 |
| Aug 20, 2026 | 75.89 | 76.19 | 75.59 | 75.78 | 75.78 | -0.12% | 233,367 |
| Aug 19, 2026 | 76.52 | 76.55 | 75.84 | 75.87 | 75.87 | -0.69% | 155,615 |
| Aug 18, 2026 | 76.30 | 76.46 | 76.11 | 76.40 | 76.40 | 0.03% | 191,548 |
| Aug 17, 2026 | 76.48 | 76.64 | 76.37 | 76.38 | 76.38 | -0.08% | 103,374 |
| Aug 14, 2026 | 76.41 | 76.61 | 76.32 | 76.44 | 76.44 | 0.18% | 56,563 |
| Aug 13, 2026 | 76.09 | 76.54 | 76.09 | 76.30 | 76.30 | 0.26% | 104,694 |
| Aug 12, 2026 | 75.94 | 76.23 | 75.89 | 76.10 | 76.10 | 0.71% | 116,239 |
| Aug 11, 2026 | 76.02 | 76.08 | 75.56 | 75.56 | 75.56 | -0.43% | 77,847 |
| Aug 10, 2026 | 75.72 | 76.22 | 75.72 | 75.89 | 75.89 | -0.01% | 136,477 |
| Aug 7, 2026 | 75.97 | 76.04 | 75.45 | 75.90 | 75.90 | 0.38% | 64,757 |
| Aug 6, 2026 | 75.72 | 76.03 | 75.52 | 75.61 | 75.61 | -0.12% | 134,908 |
| Aug 5, 2026 | 76.15 | 76.27 | 75.66 | 75.70 | 75.70 | -0.11% | 94,795 |
| Aug 4, 2026 | 75.38 | 75.94 | 75.04 | 75.78 | 75.78 | 0.95% | 489,365 |
| Aug 3, 2026 | 75.14 | 75.34 | 74.80 | 75.07 | 75.07 | 0.11% | 87,158 |
| Jul 31, 2026 | 75.15 | 75.28 | 74.63 | 74.99 | 74.99 | -0.31% | 111,263 |
| Jul 30, 2026 | 75.00 | 75.31 | 74.74 | 75.22 | 75.22 | 1.18% | 149,089 |
| Jul 29, 2026 | 75.02 | 75.35 | 74.33 | 74.34 | 74.34 | -0.97% | 125,629 |
| Jul 28, 2026 | 74.86 | 75.17 | 74.60 | 75.07 | 75.07 | 0.07% | 174,739 |
| Jul 27, 2026 | 75.27 | 77.52 | 74.66 | 75.02 | 75.02 | -0.03% | 76,401 |
| Jul 24, 2026 | 74.71 | 75.31 | 74.49 | 75.04 | 75.04 | 0.40% | 62,184 |
| Jul 23, 2026 | 74.73 | 75.14 | 74.60 | 74.74 | 74.74 | -0.76% | 112,869 |
| Jul 22, 2026 | 75.26 | 75.58 | 75.26 | 75.31 | 75.31 | 0.19% | 128,714 |
| Jul 21, 2026 | 74.93 | 75.31 | 74.83 | 75.17 | 75.17 | 0.68% | 99,079 |
| Jul 20, 2026 | 74.80 | 75.07 | 74.45 | 74.66 | 74.66 | -0.05% | 61,859 |
| Jul 17, 2026 | 74.21 | 74.79 | 74.17 | 74.70 | 74.70 | 0.21% | 76,077 |
| Jul 16, 2026 | 74.66 | 74.91 | 74.47 | 74.54 | 74.54 | -0.25% | 92,618 |
| Jul 15, 2026 | 74.88 | 74.96 | 74.52 | 74.73 | 74.73 | 0.07% | 64,113 |
| Jul 14, 2026 | 74.97 | 75.14 | 74.63 | 74.68 | 74.68 | 0.08% | 80,098 |
| Jul 13, 2026 | 74.66 | 74.82 | 74.43 | 74.62 | 74.62 | -0.12% | 88,675 |
| Jul 10, 2026 | 74.45 | 74.71 | 74.33 | 74.71 | 74.71 | 0.04% | 130,803 |
| Jul 9, 2026 | 74.48 | 74.71 | 74.32 | 74.68 | 74.68 | 0.71% | 106,711 |
| Jul 8, 2026 | 74.11 | 74.35 | 73.82 | 74.15 | 74.15 | 0.18% | 116,038 |
| Jul 7, 2026 | 74.07 | 74.38 | 73.97 | 74.02 | 74.02 | -0.08% | 220,502 |
| Jul 6, 2026 | 73.95 | 74.72 | 73.95 | 74.08 | 74.08 | 0.24% | 94,842 |
| Jul 2, 2026 | 73.82 | 74.25 | 73.35 | 73.90 | 73.90 | 0.37% | 87,893 |
| Jul 1, 2026 | 73.56 | 73.90 | 73.44 | 73.63 | 73.63 | -0.23% | 138,259 |
| Jun 30, 2026 | 73.54 | 73.90 | 73.54 | 73.80 | 73.80 | 0.23% | 230,486 |
| Jun 29, 2026 | 73.34 | 73.74 | 73.08 | 73.63 | 73.63 | 0.77% | 640,714 |
| Jun 26, 2026 | 73.24 | 73.50 | 73.03 | 73.07 | 73.07 | -0.59% | 148,414 |
| Jun 25, 2026 | 74.08 | 74.08 | 73.46 | 73.50 | 73.50 | -0.29% | 93,657 |
| Jun 24, 2026 | 74.19 | 74.58 | 73.85 | 73.92 | 73.71 | -0.46% | 181,342 |
| Jun 23, 2026 | 74.10 | 74.68 | 74.03 | 74.26 | 74.05 | -0.80% | 147,237 |
| Jun 22, 2026 | 74.68 | 75.11 | 74.68 | 74.86 | 74.65 | 0.48% | 195,127 |
| Jun 18, 2026 | 74.88 | 75.06 | 74.40 | 74.50 | 74.29 | 0.12% | 62,657 |
| Jun 17, 2026 | 74.86 | 75.02 | 74.25 | 74.41 | 74.20 | -0.45% | 114,301 |
| Jun 16, 2026 | 74.92 | 75.09 | 74.70 | 74.75 | 74.54 | 0.03% | 118,975 |
| Jun 15, 2026 | 74.84 | 74.87 | 74.43 | 74.73 | 74.52 | 0.89% | 134,742 |
| Jun 12, 2026 | 73.74 | 74.16 | 73.70 | 74.07 | 73.86 | 0.49% | 61,745 |
| Jun 11, 2026 | 73.11 | 73.88 | 73.11 | 73.71 | 73.50 | 1.00% | 90,543 |