Skip to main content
logo
First Trust Long/Short Equity ETF (FTLS)
NYSEARCA: FTLS · Real-Time Price · USD
74.99
-0.23 (-0.31%)
Jul 31, 2026, 4:00 PM EDT - Market closed

FTLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202675.1575.2874.6374.9974.99-0.31%111,263
Jul 30, 202675.0075.3174.7475.2275.221.18%149,089
Jul 29, 202675.0275.3574.3374.3474.34-0.97%125,629
Jul 28, 202674.8675.1774.6075.0775.070.07%174,739
Jul 27, 202675.2777.5274.6675.0275.02-0.03%76,401
Jul 24, 202674.7175.3174.4975.0475.040.40%62,184
Jul 23, 202674.7375.1474.6074.7474.74-0.76%112,869
Jul 22, 202675.2675.5875.2675.3175.310.19%128,714
Jul 21, 202674.9375.3174.8375.1775.170.68%99,079
Jul 20, 202674.8075.0774.4574.6674.66-0.05%61,859
Jul 17, 202674.2174.7974.1774.7074.700.21%76,077
Jul 16, 202674.6674.9174.4774.5474.54-0.25%92,618
Jul 15, 202674.8874.9674.5274.7374.730.07%64,113
Jul 14, 202674.9775.1474.6374.6874.680.08%80,098
Jul 13, 202674.6674.8274.4374.6274.62-0.12%88,675
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