Skip to main content
logo
First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
74.71
+0.03 (0.04%)
Jul 10, 2026, 4:00 PM EDT - Market closed

FTLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202674.4574.7174.3374.7174.710.04%130,803
Jul 9, 202674.4874.7174.3274.6874.680.71%106,711
Jul 8, 202674.1174.3573.8274.1574.150.18%116,038
Jul 7, 202674.0774.3873.9774.0274.02-0.08%220,502
Jul 6, 202673.9574.7273.9574.0874.080.24%94,842
Jul 2, 202673.8274.2573.3573.9073.900.37%87,893
Jul 1, 202673.5673.9073.4473.6373.63-0.23%138,259
Jun 30, 202673.5473.9073.5473.8073.800.23%230,486
Jun 29, 202673.3473.7473.0873.6373.630.77%640,714
Jun 26, 202673.2473.5073.0373.0773.07-0.59%148,414
Jun 25, 202674.0874.0873.4673.5073.50-0.29%93,657
Jun 24, 202674.1974.5873.8573.9273.71-0.46%181,342
Jun 23, 202674.1074.6874.0374.2674.05-0.80%147,237
Jun 22, 202674.6875.1174.6874.8674.650.48%195,127
Jun 18, 202674.8875.0674.4074.5074.290.12%62,657
Jun 17, 202674.8675.0274.2574.4174.20-0.45%114,301
Jun 16, 202674.9275.0974.7074.7574.540.03%118,975
Jun 15, 202674.8474.8774.4374.7374.520.89%134,742
Jun 12, 202673.7474.1673.7074.0773.860.49%61,745
Jun 11, 202673.1173.8873.1173.7173.501.00%90,543
Jun 10, 202673.0573.4072.9372.9872.78-0.61%140,466
Jun 9, 202673.9073.9072.7173.4373.22-0.23%122,931
Jun 8, 202674.3174.3373.5473.6073.39-0.47%129,595
Jun 5, 202674.6174.7573.8673.9573.74-1.24%132,349
Jun 4, 202674.5475.0674.5474.8874.670.22%103,163
Jun 3, 202674.5674.9174.3774.7174.500.12%92,156
Jun 2, 202674.2174.7874.2074.6274.410.67%123,354
Jun 1, 202674.2774.5074.0874.1273.91-0.36%54,939
May 29, 202674.4074.7174.3174.3974.18-0.08%104,228
May 28, 202674.3674.5774.2674.4574.24-0.05%77,781
May 27, 202674.6274.8274.3474.4974.28-0.32%188,233
May 26, 202674.6774.9574.5374.7374.520.11%64,664
May 22, 202674.4774.7874.3474.6574.440.31%67,110
May 21, 202674.2174.5173.9274.4274.210.13%73,688
May 20, 202674.2174.5474.0474.3274.110.39%164,170
May 19, 202674.1774.4573.9974.0373.82-0.38%139,211
May 18, 202674.3074.5674.1574.3174.100.08%66,812
May 15, 202674.0174.3873.9074.2574.040.08%136,602
May 14, 202674.1774.5274.1074.1973.98-0.07%96,134
May 13, 202674.1474.3973.9674.2474.030.15%123,664
May 12, 202673.9974.1973.6274.1373.920.11%156,599
May 11, 202674.2174.5274.0574.0573.84-0.28%67,462
May 8, 202674.0674.4774.0374.2674.050.97%73,987
May 7, 202673.8674.0573.5573.5573.34-0.59%91,127
May 6, 202674.1174.7973.9073.9973.780.15%97,261
May 5, 202673.4974.0373.2573.8873.670.87%85,386
May 4, 202673.4673.5272.9873.2473.03-0.56%74,003
May 1, 202673.9074.0873.5473.6573.45-0.19%139,781
Apr 30, 202673.4773.8873.2873.7973.580.70%147,808
Apr 29, 202672.9473.4372.9473.2873.070.55%69,706