First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
74.39
-0.06 (-0.08%)
At close: May 29, 2026, 4:00 PM EDT
74.41
+0.02 (0.03%)
After-hours: May 29, 2026, 8:00 PM EDT
FTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 74.40 | 74.71 | 74.31 | 74.39 | 74.39 | -0.08% | 104,228 |
| May 28, 2026 | 74.36 | 74.57 | 74.26 | 74.45 | 74.45 | -0.05% | 77,716 |
| May 27, 2026 | 74.62 | 74.82 | 74.34 | 74.49 | 74.49 | -0.32% | 188,233 |
| May 26, 2026 | 74.67 | 74.95 | 74.53 | 74.73 | 74.73 | 0.11% | 64,664 |
| May 22, 2026 | 74.47 | 74.78 | 74.34 | 74.65 | 74.65 | 0.31% | 67,110 |
| May 21, 2026 | 74.21 | 74.51 | 73.92 | 74.42 | 74.42 | 0.13% | 73,688 |
| May 20, 2026 | 74.21 | 74.54 | 74.04 | 74.32 | 74.32 | 0.39% | 164,170 |
| May 19, 2026 | 74.17 | 74.45 | 73.99 | 74.03 | 74.03 | -0.38% | 139,211 |
| May 18, 2026 | 74.30 | 74.56 | 74.15 | 74.31 | 74.31 | 0.08% | 66,812 |
| May 15, 2026 | 74.01 | 74.38 | 73.90 | 74.25 | 74.25 | 0.08% | 136,602 |
| May 14, 2026 | 74.17 | 74.52 | 74.10 | 74.19 | 74.19 | -0.07% | 96,134 |
| May 13, 2026 | 74.14 | 74.39 | 73.96 | 74.24 | 74.24 | 0.15% | 123,664 |
| May 12, 2026 | 73.99 | 74.19 | 73.62 | 74.13 | 74.13 | 0.11% | 156,599 |
| May 11, 2026 | 74.21 | 74.52 | 74.05 | 74.05 | 74.05 | -0.28% | 67,462 |
| May 8, 2026 | 74.06 | 74.47 | 74.03 | 74.26 | 74.26 | 0.97% | 73,987 |
| May 7, 2026 | 73.86 | 74.05 | 73.55 | 73.55 | 73.55 | -0.59% | 91,127 |
| May 6, 2026 | 74.11 | 74.79 | 73.90 | 73.99 | 73.99 | 0.15% | 97,261 |
| May 5, 2026 | 73.49 | 74.03 | 73.25 | 73.88 | 73.88 | 0.87% | 85,386 |
| May 4, 2026 | 73.46 | 73.52 | 72.98 | 73.24 | 73.24 | -0.56% | 74,003 |
| May 1, 2026 | 73.90 | 74.08 | 73.54 | 73.65 | 73.65 | -0.19% | 139,781 |
| Apr 30, 2026 | 73.47 | 73.88 | 73.28 | 73.79 | 73.79 | 0.70% | 147,808 |
| Apr 29, 2026 | 72.94 | 73.43 | 72.94 | 73.28 | 73.28 | 0.55% | 69,706 |
| Apr 28, 2026 | 73.10 | 73.16 | 72.81 | 72.88 | 72.88 | -0.05% | 103,480 |
| Apr 27, 2026 | 72.80 | 73.34 | 72.80 | 72.92 | 72.92 | 0.05% | 71,723 |
| Apr 24, 2026 | 72.72 | 72.92 | 72.58 | 72.88 | 72.88 | 0.25% | 67,342 |
| Apr 23, 2026 | 72.47 | 72.91 | 72.40 | 72.70 | 72.70 | 0.32% | 91,564 |
| Apr 22, 2026 | 72.68 | 72.68 | 72.33 | 72.47 | 72.47 | 0.36% | 71,807 |
| Apr 21, 2026 | 72.56 | 72.87 | 72.21 | 72.21 | 72.21 | -0.50% | 54,829 |
| Apr 20, 2026 | 72.45 | 72.70 | 72.44 | 72.57 | 72.57 | 0.22% | 63,792 |
| Apr 17, 2026 | 72.28 | 72.68 | 72.09 | 72.41 | 72.41 | 0.33% | 86,800 |
| Apr 16, 2026 | 72.10 | 72.36 | 71.97 | 72.17 | 72.17 | -0.15% | 89,731 |
| Apr 15, 2026 | 72.48 | 72.48 | 72.08 | 72.28 | 72.28 | -0.34% | 92,865 |
| Apr 14, 2026 | 72.44 | 72.67 | 72.15 | 72.53 | 72.53 | - | 127,174 |
| Apr 13, 2026 | 72.12 | 72.58 | 71.95 | 72.53 | 72.53 | 0.28% | 53,759 |
| Apr 10, 2026 | 72.42 | 72.53 | 72.10 | 72.33 | 72.33 | -0.08% | 96,156 |
| Apr 9, 2026 | 71.68 | 72.45 | 71.68 | 72.39 | 72.39 | 0.99% | 162,231 |
| Apr 8, 2026 | 71.39 | 71.80 | 71.34 | 71.68 | 71.68 | 1.54% | 124,140 |
| Apr 7, 2026 | 70.57 | 70.78 | 70.41 | 70.59 | 70.59 | 0.01% | 73,364 |
| Apr 6, 2026 | 70.44 | 70.77 | 70.36 | 70.58 | 70.58 | 0.06% | 82,185 |
| Apr 2, 2026 | 70.22 | 70.64 | 70.22 | 70.54 | 70.54 | -0.10% | 103,708 |
| Apr 1, 2026 | 70.47 | 70.75 | 70.41 | 70.61 | 70.61 | 0.36% | 88,838 |
| Mar 31, 2026 | 69.91 | 70.47 | 69.84 | 70.36 | 70.36 | 1.32% | 118,333 |
| Mar 30, 2026 | 69.88 | 69.91 | 69.32 | 69.44 | 69.44 | 0.09% | 177,541 |
| Mar 27, 2026 | 69.67 | 70.00 | 69.29 | 69.38 | 69.38 | -0.47% | 103,209 |
| Mar 26, 2026 | 69.98 | 70.44 | 69.71 | 69.71 | 69.71 | -0.48% | 53,026 |
| Mar 25, 2026 | 70.34 | 70.50 | 70.06 | 70.11 | 70.05 | -0.13% | 62,186 |
| Mar 24, 2026 | 69.52 | 70.42 | 69.52 | 70.20 | 70.14 | 0.86% | 142,618 |
| Mar 23, 2026 | 69.96 | 70.22 | 69.60 | 69.60 | 69.54 | 0.32% | 82,530 |
| Mar 20, 2026 | 69.59 | 69.81 | 69.29 | 69.38 | 69.32 | -0.24% | 122,155 |
| Mar 19, 2026 | 69.28 | 69.77 | 69.21 | 69.55 | 69.49 | 0.06% | 229,650 |