First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
75.66
-0.76 (-0.99%)
Nov 2, 2026, 4:00 PM EST - Market closed
FTLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 76.37 | 76.58 | 75.85 | 75.66 | 75.66 | -0.99% | 185,891 |
| Oct 30, 2026 | 76.76 | 76.85 | 76.00 | 76.42 | 76.42 | -0.61% | 200,591 |
| Oct 29, 2026 | 76.94 | 77.22 | 76.76 | 76.89 | 76.89 | -0.54% | 126,510 |
| Oct 28, 2026 | 77.39 | 77.54 | 77.25 | 77.31 | 77.31 | 0.01% | 211,394 |
| Oct 27, 2026 | 77.25 | 77.58 | 77.11 | 77.30 | 77.30 | 0.16% | 172,040 |
| Oct 26, 2026 | 76.82 | 77.36 | 76.82 | 77.18 | 77.18 | 0.65% | 142,933 |
| Oct 23, 2026 | 76.52 | 77.00 | 76.49 | 76.68 | 76.68 | 0.09% | 98,221 |
| Oct 22, 2026 | 77.41 | 77.44 | 76.54 | 76.61 | 76.61 | -1.48% | 173,023 |
| Oct 21, 2026 | 77.43 | 77.84 | 77.37 | 77.76 | 77.76 | 0.73% | 120,021 |
| Oct 20, 2026 | 77.05 | 77.49 | 77.00 | 77.20 | 77.20 | -0.01% | 88,326 |
| Oct 19, 2026 | 77.13 | 77.42 | 77.04 | 77.21 | 77.21 | 0.46% | 118,077 |
| Oct 16, 2026 | 77.55 | 77.57 | 76.75 | 76.86 | 76.86 | -0.48% | 147,818 |
| Oct 15, 2026 | 77.26 | 77.48 | 77.06 | 77.23 | 77.23 | -0.37% | 251,851 |
| Oct 14, 2026 | 77.80 | 78.10 | 77.43 | 77.52 | 77.52 | -0.73% | 139,277 |
| Oct 13, 2026 | 77.79 | 78.11 | 77.79 | 78.09 | 78.09 | 0.10% | 137,948 |
| Oct 12, 2026 | 77.91 | 78.09 | 77.83 | 78.01 | 78.01 | 0.39% | 142,070 |
| Oct 9, 2026 | 77.68 | 77.97 | 77.65 | 77.71 | 77.71 | 0.03% | 203,923 |
| Oct 8, 2026 | 77.48 | 77.90 | 77.45 | 77.69 | 77.69 | -0.09% | 180,950 |
| Oct 7, 2026 | 77.52 | 77.82 | 77.42 | 77.76 | 77.76 | -0.03% | 99,412 |
| Oct 6, 2026 | 77.87 | 77.96 | 77.60 | 77.78 | 77.78 | 0.03% | 267,305 |
| Oct 5, 2026 | 77.40 | 77.90 | 77.36 | 77.76 | 77.76 | 0.54% | 240,144 |
| Oct 2, 2026 | 77.12 | 77.42 | 76.96 | 77.34 | 77.34 | 0.57% | 202,955 |
| Oct 1, 2026 | 76.72 | 77.10 | 76.56 | 76.90 | 76.90 | 0.27% | 175,644 |
| Sep 30, 2026 | 76.91 | 77.30 | 76.69 | 76.69 | 76.69 | - | 217,243 |
| Sep 29, 2026 | 76.96 | 76.96 | 76.53 | 76.69 | 76.69 | -0.36% | 250,215 |
| Sep 28, 2026 | 76.83 | 77.08 | 76.56 | 76.97 | 76.97 | -0.06% | 135,435 |
| Sep 25, 2026 | 76.78 | 77.08 | 76.74 | 77.02 | 77.02 | 0.29% | 207,495 |
| Sep 24, 2026 | 76.49 | 76.87 | 76.49 | 76.80 | 76.80 | 0.17% | 177,244 |
| Sep 23, 2026 | 76.97 | 77.24 | 76.74 | 76.86 | 76.67 | -0.23% | 290,357 |
| Sep 22, 2026 | 77.10 | 77.23 | 76.92 | 77.03 | 76.85 | -0.01% | 233,837 |
| Sep 21, 2026 | 76.82 | 77.29 | 76.76 | 77.04 | 76.86 | 0.51% | 122,606 |
| Sep 18, 2026 | 76.72 | 76.79 | 76.48 | 76.65 | 76.47 | - | 72,453 |
| Sep 17, 2026 | 76.57 | 76.68 | 76.39 | 76.65 | 76.47 | 0.88% | 193,568 |
| Sep 16, 2026 | 76.34 | 76.55 | 75.80 | 75.98 | 75.80 | -0.43% | 91,393 |
| Sep 15, 2026 | 76.36 | 76.37 | 76.11 | 76.31 | 76.13 | 0.05% | 108,947 |
| Sep 14, 2026 | 76.36 | 76.56 | 76.08 | 76.27 | 76.09 | -0.38% | 96,732 |
| Sep 11, 2026 | 76.43 | 76.82 | 76.43 | 76.56 | 76.38 | 0.41% | 162,637 |
| Sep 10, 2026 | 76.21 | 76.36 | 76.05 | 76.25 | 76.07 | -0.29% | 67,490 |
| Sep 9, 2026 | 76.42 | 76.63 | 76.27 | 76.47 | 76.29 | 0.07% | 128,917 |
| Sep 8, 2026 | 76.67 | 76.67 | 76.22 | 76.42 | 76.24 | -0.52% | 65,676 |
| Sep 4, 2026 | 76.95 | 77.09 | 76.64 | 76.82 | 76.64 | -0.26% | 305,628 |
| Sep 3, 2026 | 76.69 | 77.15 | 76.61 | 77.02 | 76.84 | 0.69% | 78,813 |
| Sep 2, 2026 | 76.36 | 76.54 | 76.27 | 76.49 | 76.31 | 0.16% | 131,962 |
| Sep 1, 2026 | 76.09 | 76.53 | 76.09 | 76.37 | 76.19 | 0.12% | 82,016 |
| Aug 31, 2026 | 76.39 | 76.57 | 76.04 | 76.28 | 76.10 | -0.23% | 94,429 |
| Aug 28, 2026 | 76.77 | 76.94 | 76.32 | 76.46 | 76.28 | -0.42% | 77,277 |
| Aug 27, 2026 | 76.57 | 76.82 | 76.41 | 76.78 | 76.60 | 0.23% | 101,164 |
| Aug 26, 2026 | 76.23 | 76.75 | 76.23 | 76.60 | 76.42 | 0.39% | 102,089 |
| Aug 25, 2026 | 76.09 | 76.33 | 76.01 | 76.30 | 76.12 | 0.46% | 70,405 |
| Aug 24, 2026 | 75.88 | 76.08 | 75.68 | 75.95 | 75.77 | 0.01% | 92,331 |