First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
76.55
-0.01 (-0.01%)
Sep 14, 2026, 2:23 PM EDT - Market open
FTLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 76.36 | 76.50 | 76.08 | 76.36 | - | -0.26% | 31,385 |
| Sep 11, 2026 | 76.43 | 76.82 | 76.43 | 76.56 | 76.56 | 0.41% | 162,634 |
| Sep 10, 2026 | 76.21 | 76.36 | 76.05 | 76.25 | 76.25 | -0.29% | 67,488 |
| Sep 9, 2026 | 76.42 | 76.63 | 76.27 | 76.47 | 76.47 | 0.07% | 128,917 |
| Sep 8, 2026 | 76.67 | 76.67 | 76.22 | 76.42 | 76.42 | -0.52% | 65,673 |
| Sep 4, 2026 | 76.95 | 77.09 | 76.64 | 76.82 | 76.82 | -0.26% | 305,403 |
| Sep 3, 2026 | 76.69 | 77.15 | 76.61 | 77.02 | 77.02 | 0.69% | 78,813 |
| Sep 2, 2026 | 76.36 | 76.54 | 76.27 | 76.49 | 76.49 | 0.16% | 131,962 |
| Sep 1, 2026 | 76.09 | 76.53 | 76.09 | 76.37 | 76.37 | 0.12% | 82,016 |
| Aug 31, 2026 | 76.39 | 76.57 | 76.04 | 76.28 | 76.28 | -0.23% | 94,429 |
| Aug 28, 2026 | 76.77 | 76.94 | 76.32 | 76.46 | 76.46 | -0.42% | 77,277 |
| Aug 27, 2026 | 76.57 | 76.82 | 76.41 | 76.78 | 76.78 | 0.23% | 101,164 |
| Aug 26, 2026 | 76.23 | 76.75 | 76.23 | 76.60 | 76.60 | 0.39% | 102,089 |
| Aug 25, 2026 | 76.09 | 76.33 | 76.01 | 76.30 | 76.30 | 0.46% | 70,405 |
| Aug 24, 2026 | 75.88 | 76.08 | 75.68 | 75.95 | 75.95 | 0.01% | 92,331 |
| 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% | 233,368 |
| Aug 19, 2026 | 76.52 | 76.55 | 75.84 | 75.87 | 75.87 | -0.69% | 155,617 |
| 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% | 103,375 |
| Aug 14, 2026 | 76.41 | 76.61 | 76.32 | 76.44 | 76.44 | 0.18% | 56,564 |
| Aug 13, 2026 | 76.09 | 76.54 | 76.09 | 76.30 | 76.30 | 0.26% | 104,696 |
| Aug 12, 2026 | 75.94 | 76.23 | 75.89 | 76.10 | 76.10 | 0.71% | 116,241 |
| Aug 11, 2026 | 76.02 | 76.08 | 75.56 | 75.56 | 75.56 | -0.43% | 77,848 |
| Aug 10, 2026 | 75.72 | 76.22 | 75.72 | 75.89 | 75.89 | -0.01% | 136,478 |
| Aug 7, 2026 | 75.97 | 76.04 | 75.45 | 75.90 | 75.90 | 0.38% | 64,758 |
| 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% | 94,796 |
| Aug 4, 2026 | 75.38 | 75.94 | 75.04 | 75.78 | 75.78 | 0.95% | 489,366 |
| Aug 3, 2026 | 75.14 | 75.34 | 74.80 | 75.07 | 75.07 | 0.11% | 87,286 |
| Jul 31, 2026 | 75.15 | 75.28 | 74.63 | 74.99 | 74.99 | -0.31% | 111,764 |
| 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% | 76,403 |
| Jul 24, 2026 | 74.71 | 75.31 | 74.49 | 75.04 | 75.04 | 0.40% | 62,187 |
| 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% | 128,715 |
| Jul 21, 2026 | 74.93 | 75.31 | 74.83 | 75.17 | 75.17 | 0.68% | 99,080 |
| 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% | 64,118 |
| 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 |