Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

First Trust Long/Short Equity ETF (FTLS)

64.01
-0.07
(-0.11%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202563.8064.1663.5364.0164.01140,600
Mar 31, 202563.2164.1263.2164.0864.08226,500
Mar 28, 202564.0764.2063.4763.4763.47141,800
Mar 27, 2025 0.15 Dividend
Mar 27, 202564.1064.4863.9264.0964.09120,500
Mar 26, 202564.5964.9564.2364.2964.14158,000
Mar 25, 202564.7164.8764.5364.6064.45130,200
Mar 24, 202564.5264.8764.4464.6364.4876,900
Mar 21, 202564.0164.1963.8064.1964.0474,500
Mar 20, 202564.1064.5464.0364.2764.1283,400
Mar 19, 202564.1164.5563.8764.1564.00265,700
Mar 18, 202564.2064.3963.8264.0663.9191,400
Mar 17, 202564.0464.5463.9764.4164.26373,300
Mar 14, 202563.5764.1463.5764.1463.99166,700
Mar 13, 202563.9064.0163.2663.4263.27145,200
Mar 12, 202564.1164.1463.5463.9363.78190,900
Mar 11, 202564.1964.3663.5163.9163.76237,700
Mar 10, 202564.4264.7363.8864.1063.95180,900
Mar 7, 202564.3665.1364.2564.9864.83235,900
Mar 6, 202564.7465.0564.2464.5964.44253,800
Mar 5, 202564.8765.6764.5265.3165.16196,700
Mar 4, 202565.1365.4264.6264.8464.69279,000
Mar 3, 202566.4666.4665.1365.2565.10247,300
Feb 28, 202565.5266.4665.3066.4366.27111,500
Feb 27, 202566.5566.7565.4665.4965.34128,500
Feb 26, 202566.2866.7566.1366.3266.16190,700
Feb 25, 202566.5166.6865.8966.3666.20129,100
Feb 24, 202566.8367.0166.3266.3266.16151,800
Feb 21, 202567.5767.7666.6166.6366.47123,900
Feb 20, 202567.8067.8067.1867.6767.51227,600
Feb 19, 202567.6968.0867.5667.9967.83270,000
Feb 18, 202567.9568.1167.6467.8767.71140,300
Feb 14, 202567.8067.9567.5567.7567.59219,800
Feb 13, 202567.5267.9767.5067.7667.60303,000
Feb 12, 202567.1167.5967.1167.4367.27197,300
Feb 11, 202567.4767.7367.4367.6767.51116,100
Feb 10, 202567.7367.8867.4467.5367.37114,900
Feb 7, 202567.9969.9467.0067.5167.35121,300
Feb 6, 202567.9067.9667.6167.9067.74139,400
Feb 5, 202567.4767.8967.4167.6667.50197,400
Feb 4, 202567.3067.7767.2967.4967.33369,600
Feb 3, 202566.7467.5866.6967.4167.25361,800
Jan 31, 202567.9668.2167.4167.5967.43183,100
Jan 30, 202567.6468.1767.3467.5967.43174,500
Jan 29, 202567.5167.6867.1867.3067.14181,700
Jan 28, 202567.0667.7366.9567.6167.45408,200
Jan 27, 202566.8067.3166.7667.0066.84121,400
Jan 24, 202568.2568.6467.8668.0767.91171,200
Jan 23, 202567.9368.1767.8068.1768.01134,800
Jan 22, 202567.7468.1267.7468.0267.86207,100
Jan 21, 202567.3667.6867.3067.6167.45121,800
Jan 17, 202567.3967.6367.0867.2067.04119,200
Jan 16, 202567.2067.3066.7566.9466.78195,900
Jan 15, 202566.6867.2866.6567.0066.84141,700
Jan 14, 202566.2266.4365.8466.1565.99122,000
Jan 13, 202565.5266.1765.5066.1265.96235,500
Jan 10, 202566.2466.3965.8265.9265.77177,100
Jan 8, 202566.6966.9066.3366.7466.58184,300
Jan 7, 202567.3967.9266.4866.6566.49268,100
Jan 6, 202566.9967.4766.9567.0166.85266,200
Jan 3, 202566.2066.7366.2066.6466.48128,000
Jan 2, 202566.1166.5265.6365.8165.66152,100
Dec 31, 202466.2766.6865.7965.8165.66172,900
Dec 30, 202466.0866.4965.8566.0665.90239,100
Dec 27, 202466.7866.8166.1366.5866.42204,000
Dec 26, 202466.8667.2266.7666.9466.78174,500
Dec 24, 202466.5867.2166.5866.9266.76106,200
Dec 23, 202466.2266.6666.0066.5866.42199,700
Dec 20, 202465.5266.6365.4666.1666.00209,700
Dec 19, 202466.1866.2865.0965.8765.72194,600
Dec 18, 202467.1867.2565.5665.6665.51135,600
Dec 17, 202467.0567.6966.8267.6967.53181,000
Dec 16, 202467.0467.3966.9067.2767.11137,100
Dec 13, 2024 0.29 Dividend
Dec 13, 202467.0167.1166.6566.9066.74135,600
Dec 12, 202467.1367.3266.9567.1266.68104,400
Dec 11, 202467.0167.3866.8467.2966.84100,000
Dec 10, 202466.9667.1366.7066.7766.33111,000
Dec 9, 202467.0567.1166.4766.8266.38297,400
Dec 6, 202467.1267.4566.9967.2066.7577,200
Dec 5, 202466.9667.2766.8166.9266.48110,600
Dec 4, 202466.7567.0866.5967.0866.64105,500
Dec 3, 202466.4166.7066.4166.6466.2078,700
Dec 2, 202466.2066.5566.1566.5066.06114,000
Nov 29, 202466.0066.3566.0066.2665.8228,300
Nov 27, 202466.0566.1465.6665.9965.5592,400
Nov 26, 202465.8266.1765.8266.1765.73213,600
Nov 25, 202465.9466.1265.4565.6165.1866,800
Nov 22, 202465.6065.8865.5665.6365.1963,300
Nov 21, 202465.5265.7565.1265.5965.16119,800
Nov 20, 202465.4865.7064.9965.3764.94120,000
Nov 19, 202465.0865.5665.0665.4565.0290,200
Nov 18, 202465.2165.4665.0065.3764.94120,700
Nov 15, 202465.2666.0064.9565.1064.67104,300
Nov 14, 202465.6765.7465.3565.4865.05152,200
Nov 13, 202465.6166.1265.4665.6165.18115,200
Nov 12, 202465.5965.7665.3465.5065.07251,700
Nov 11, 202465.5565.7565.3565.5665.1392,100
Nov 8, 202465.4665.7565.2565.6465.20141,500
Nov 7, 202465.4965.5765.2665.4264.99194,300
Nov 6, 202465.1065.3664.3365.3564.92122,400
Nov 5, 202463.7264.2963.7264.2863.85165,100
Nov 4, 202463.7564.0563.6563.7563.3363,400
Nov 1, 202463.7964.1463.6163.6163.19165,700
Oct 31, 202464.0164.1863.5063.8263.40106,100
Oct 30, 202464.2264.5064.1064.2163.78129,200
Oct 29, 202464.1864.5164.0864.1763.7487,200
Oct 28, 202464.3064.7264.3064.5264.09111,200
Oct 25, 202464.4864.6264.0264.1563.72106,900
Oct 24, 202464.4464.5064.2364.3963.96309,000
Oct 23, 202464.7664.7664.1464.2563.82132,700
Oct 22, 202464.5164.8964.1564.8364.40106,700
Oct 21, 202464.8364.9664.5264.6664.2389,200
Oct 18, 202464.9465.0064.7664.9164.48102,000
Oct 17, 202464.8765.0064.6764.8264.3992,800
Oct 16, 202464.5664.7364.4764.6664.23142,200
Oct 15, 202464.5364.7464.3964.4163.98120,300
Oct 14, 202464.1064.5664.0864.5564.12113,000
Oct 11, 202463.8164.2863.8164.2863.85115,400
Oct 10, 202464.0964.0963.5163.6463.2244,400
Oct 9, 202463.3463.8863.3463.8863.46122,600
Oct 8, 202463.4863.5663.0863.2162.79151,900
Oct 7, 202463.3463.6363.2263.4563.0398,000
Oct 4, 202463.7263.7263.1463.6563.23178,700
Oct 3, 202463.2363.3963.0563.3962.9766,900
Oct 2, 202463.1863.2862.9163.2862.86143,100
Oct 1, 202463.2263.2762.7063.0662.64352,000
Sep 30, 202462.9763.4762.8763.4763.0598,600
Sep 27, 202463.3563.3562.9063.0962.67123,500
Sep 26, 2024 0.27 Dividend
Sep 26, 202463.2563.3662.9863.2162.7982,700
Sep 25, 202463.2463.4663.0063.0062.32104,200
Sep 24, 202463.5063.5063.1863.3262.64229,700
Sep 23, 202463.2563.4463.0663.4462.75167,800
Sep 20, 202463.2163.4963.0163.0162.3351,300
Sep 19, 202463.7863.7863.2663.5662.88102,000
Sep 18, 202463.1063.3162.7962.9562.27126,300
Sep 17, 202462.9663.0662.7062.9862.30109,800
Sep 16, 202462.6062.7562.4262.7462.0662,200
Sep 13, 202462.4662.7362.4662.5961.91119,400
Sep 12, 202462.2362.4161.9762.1061.4371,300
Sep 11, 202461.8362.2261.1562.2261.55101,400
Sep 10, 202461.8461.8961.3861.7561.08124,300
Sep 9, 202461.9562.0861.6961.9161.2481,900
Sep 6, 202462.4162.4361.5461.7661.0983,600
Sep 5, 202462.6863.1262.1862.4261.7582,600
Sep 4, 202462.5662.8062.4262.6561.9768,700
Sep 3, 202463.1163.3862.5062.5061.82334,000
Aug 30, 202463.4663.7063.1063.7063.0166,700
Aug 29, 202463.6863.6863.0163.3962.70130,500
Aug 28, 202463.5463.7363.2263.5162.82183,200
Aug 27, 202463.0063.8063.0063.8063.11100,800
Aug 26, 202463.5663.8763.0563.0562.37104,500
Aug 23, 202463.4963.6863.2863.5562.86143,400
Aug 22, 202463.5063.7563.1163.4562.76138,900
Aug 21, 202463.5463.5663.2063.5562.86187,700
Aug 20, 202463.3063.5463.0963.1462.46179,600
Aug 19, 202462.9963.4662.9963.4662.7799,400
Aug 16, 202462.7063.1162.7063.0862.4069,300
Aug 15, 202462.9763.0362.6663.0062.32179,100
Aug 14, 202462.3262.5462.1462.5461.8685,500
Aug 13, 202462.3462.3961.9262.3961.7285,800
Aug 12, 202461.8062.2461.6462.0461.3759,700
Aug 9, 202461.5361.9061.4861.7561.0877,700
Aug 8, 202461.2961.7161.0161.4260.76105,500
Aug 7, 202461.6061.6360.7361.0360.37153,300
Aug 6, 202460.8961.4260.4461.0760.41115,300
Aug 5, 202460.0060.8159.5260.7360.07181,100
Aug 2, 202461.9362.0561.3561.5560.88687,100
Aug 1, 202463.0463.1662.0162.5961.91185,000
Jul 31, 202462.9262.9962.6662.9262.24172,000
Jul 30, 202462.4362.8762.2562.4161.74119,600
Jul 29, 202462.3862.6362.1862.2261.55113,400
Jul 26, 202462.2262.5361.9162.3761.70183,500
Jul 25, 202462.2662.4061.7961.8461.17136,900
Jul 24, 202462.3662.6761.8662.1861.51126,000
Jul 23, 202462.8062.9662.6362.8162.13107,000
Jul 22, 202462.5662.9862.4762.8162.1397,600
Jul 19, 202462.4262.6362.2962.2961.6251,300
Jul 18, 202462.7562.8962.2162.4461.77161,800
Jul 17, 202462.7163.0362.5162.5261.84119,700
Jul 16, 202463.1563.2463.0063.0862.40207,100
Jul 15, 202463.0063.2662.9363.0762.39151,300
Jul 12, 202462.9763.1162.7362.9462.26156,600
Jul 11, 202463.4663.4762.7162.9562.27194,600
Jul 10, 202463.3063.5563.2163.5562.86222,000
Jul 9, 202463.1863.4563.1063.3362.65483,600
Jul 8, 202463.1563.2363.0063.2362.55197,200
Jul 5, 202463.0363.2662.8463.1962.5181,200
Jul 3, 202462.8763.1862.6963.1562.47172,400
Jul 2, 202462.6962.9462.6562.7562.07134,600
Jul 1, 202462.5663.3162.5162.9662.28149,500
Jun 28, 202462.7663.0862.4162.5961.91167,000
Jun 27, 2024 0.31 Dividend
Jun 27, 202462.8263.0962.5562.7362.05115,000
Jun 26, 202462.9363.1062.7763.1062.1167,300
Jun 25, 202462.9763.1962.9263.1962.20441,000
Jun 24, 202462.7463.1062.6062.9761.98195,300
Jun 21, 202463.1863.1862.6762.9661.9786,200
Jun 20, 202462.9563.2162.7262.8761.8976,400
Jun 18, 202462.8763.0062.7162.9761.9856,700
Jun 17, 202462.4863.0362.3062.9561.96132,000
Jun 14, 202462.1562.5162.1362.5061.5294,000
Jun 13, 202462.1962.4561.9562.4561.4757,700
Jun 12, 202462.2762.2761.9062.2061.2388,400
Jun 11, 202461.6761.9061.4561.9060.9397,300
Jun 10, 202461.7161.8861.5861.6760.7074,800
Jun 7, 202461.6061.8561.4961.7660.7971,600
Jun 6, 202461.6461.8261.4761.7060.73105,500
Jun 5, 202461.4361.6561.1461.6060.64104,400
Jun 4, 202461.1961.4060.9961.3860.42122,300
Jun 3, 202461.4561.7261.0461.3360.37118,400
May 31, 202460.9061.3560.6261.3560.3967,700
May 30, 202461.0161.5560.7160.9359.98252,400
May 29, 202461.0561.3160.8061.2160.25237,600
May 28, 202461.2761.2960.9461.2560.29105,800
May 24, 202461.0361.2860.8061.2460.2873,900
May 23, 202461.3061.3060.6260.7159.76105,100
May 22, 202461.1261.2760.8160.9560.0083,000
May 21, 202461.0861.3761.0861.3560.39141,900
May 20, 202461.0861.2561.0261.1360.17152,400
May 17, 202461.1361.2661.0261.2360.2796,200
May 16, 202461.4561.4561.1161.2160.2573,900
May 15, 202461.3261.6061.1261.6060.6469,100
May 14, 202460.8761.1160.8561.1160.15106,200
May 13, 202460.8461.0060.7360.7459.79132,500
May 10, 202460.9661.1160.6160.6159.66127,900
May 9, 202460.6360.9260.1160.9259.97227,400
May 8, 202460.2360.6360.2360.6159.6694,200
May 7, 202460.5760.7060.4160.6359.68277,400
May 6, 202460.2660.7460.2660.7459.79194,200
May 3, 202460.3160.3159.9260.1359.19170,600
May 2, 202459.6159.7259.1159.6958.76130,400
May 1, 202459.3059.9559.0959.3758.44234,000
Apr 30, 202460.0260.1559.2659.2658.33218,300
Apr 29, 202460.1660.2659.9460.1759.23108,500
Apr 26, 202459.9160.2759.8960.1759.2360,000
Apr 25, 202459.1859.7259.0359.7258.7968,200
Apr 24, 202460.1660.3759.6659.7558.8184,700
Apr 23, 202459.7060.2859.7060.2159.27133,800
Apr 22, 202459.3659.7659.1959.7058.77281,900
Apr 19, 202459.5059.7158.9259.0658.14138,700
Apr 18, 202459.7160.1259.5759.7058.77138,300
Apr 17, 202460.1660.2059.5959.6658.73197,400
Apr 16, 202459.9360.1459.6760.0459.10277,800
Apr 15, 202460.8761.0059.8659.9959.0572,300
Apr 12, 202460.8361.0660.3560.6459.69162,500
Apr 11, 202461.0661.2960.7961.2360.27119,800
Apr 10, 202460.9361.1260.6760.7259.77107,400
Apr 9, 202461.3661.3860.8861.2060.2470,900
Apr 8, 202461.3761.4261.1661.3460.3871,700
Apr 5, 202461.0461.4060.9861.3960.43115,800
Apr 4, 202461.7261.8560.6660.9159.96154,300
Apr 3, 202461.2161.5761.1961.4660.50261,400
Apr 2, 202460.9861.3660.9161.1960.23103,300

Related Tickers