First Trust Long/Short Equity ETF (FTLS)

NYSEARCA: FTLS · Real-Time Price · USD

72.88

-0.04 (-0.05%)

At close: Apr 28, 2026, 4:00 PM EDT

72.88

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FTLS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.10	73.16	72.81	72.94	-	0.03%	77,343
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%	53,754
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%	73,234
Apr 6, 2026	70.44	70.77	70.36	70.58	70.58	0.06%	82,065
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	-0.57%	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
Mar 18, 2026	69.86	70.05	69.46	69.51	69.45	-0.84%	74,113
Mar 17, 2026	70.18	70.37	69.99	70.10	70.04	0.10%	81,660
Mar 16, 2026	69.90	70.18	69.76	70.03	69.97	0.75%	73,169
Mar 13, 2026	70.01	70.25	69.51	69.51	69.45	-0.79%	142,571
Mar 12, 2026	70.34	70.39	69.91	70.06	70.00	-0.69%	134,085
Mar 11, 2026	70.68	70.93	70.37	70.55	70.49	-0.04%	58,862
Mar 10, 2026	70.68	71.20	70.51	70.58	70.52	-0.38%	68,823
Mar 9, 2026	69.88	70.85	69.69	70.85	70.79	0.87%	72,564
Mar 6, 2026	70.31	70.64	70.19	70.24	70.18	-1.10%	78,360
Mar 5, 2026	70.95	71.21	70.56	71.02	70.96	-0.15%	83,613
Mar 4, 2026	70.90	71.45	70.90	71.13	71.07	0.55%	94,155
Mar 3, 2026	70.40	71.02	70.13	70.74	70.68	-0.53%	99,304
Mar 2, 2026	70.70	71.48	70.70	71.12	71.06	-0.19%	82,126
Feb 27, 2026	70.95	71.40	70.95	71.26	71.19	-0.33%	65,059
Feb 26, 2026	71.68	71.68	71.01	71.49	71.43	-0.40%	77,249
Feb 25, 2026	71.38	71.79	71.37	71.78	71.72	0.67%	72,350
Feb 24, 2026	70.96	71.38	70.87	71.30	71.24	0.51%	85,372
Feb 23, 2026	71.25	71.44	70.71	70.94	70.88	-0.37%	79,803
Feb 20, 2026	70.75	71.57	70.75	71.20	71.14	0.48%	83,232
Feb 19, 2026	70.87	71.16	70.76	70.86	70.80	-0.42%	81,584
Feb 18, 2026	70.82	71.33	70.82	71.16	71.10	0.47%	78,623
Feb 17, 2026	70.61	71.01	70.29	70.83	70.77	0.03%	86,716
Feb 13, 2026	70.79	71.13	70.57	70.81	70.75	-	71,502
Feb 12, 2026	71.57	71.75	70.73	70.81	70.75	-0.76%	108,885
Feb 11, 2026	71.69	71.86	71.21	71.35	71.29	0.15%	92,160
Feb 10, 2026	71.62	71.90	71.24	71.24	71.18	-0.50%	89,999
Feb 9, 2026	71.37	71.89	71.36	71.60	71.54	0.13%	78,246
Feb 6, 2026	70.76	71.68	70.76	71.51	71.44	1.20%	101,225
Feb 5, 2026	70.81	71.20	70.61	70.66	70.60	-0.95%	76,216
Feb 4, 2026	71.80	71.80	71.02	71.34	71.28	-0.43%	70,602
Feb 3, 2026	72.25	72.30	71.47	71.65	71.59	-0.64%	134,734
Feb 2, 2026	71.69	72.39	71.63	72.11	72.04	0.54%	146,579
Jan 30, 2026	71.83	72.06	71.45	71.72	71.66	-0.24%	435,156
Jan 29, 2026	71.98	72.09	71.28	71.89	71.82	0.05%	150,681
Jan 28, 2026	71.93	72.05	71.65	71.85	71.79	-0.23%	76,605
Jan 27, 2026	71.78	72.09	71.72	72.02	71.95	0.33%	243,764
Jan 26, 2026	71.38	71.95	71.38	71.79	71.72	0.51%	80,471
Jan 23, 2026	71.11	71.52	70.99	71.42	71.36	0.22%	106,000
Jan 22, 2026	71.23	71.41	70.95	71.26	71.20	0.69%	144,678
Jan 21, 2026	70.42	71.16	70.39	70.77	70.71	0.83%	130,801
Jan 20, 2026	70.67	70.88	70.19	70.19	70.13	-1.68%	109,387
Jan 16, 2026	71.40	71.42	71.06	71.39	71.33	0.34%	124,053
Jan 15, 2026	71.32	71.59	71.12	71.15	71.09	0.22%	111,715
Jan 14, 2026	71.07	71.19	70.69	71.00	70.93	-0.54%	161,148
Jan 13, 2026	71.56	71.56	71.14	71.38	71.32	-0.14%	148,657
Jan 12, 2026	71.12	71.76	71.12	71.48	71.42	-0.03%	117,402
Jan 9, 2026	71.09	71.61	71.06	71.50	71.44	0.45%	128,195
Jan 8, 2026	71.10	71.26	70.84	71.18	71.12	-0.06%	116,488
Jan 7, 2026	71.25	71.54	71.04	71.22	71.16	-0.11%	101,464
Jan 6, 2026	71.14	71.42	70.92	71.30	71.24	-	249,351
Jan 5, 2026	71.19	71.43	71.10	71.30	71.24	0.41%	100,104
Jan 2, 2026	71.32	71.43	70.81	71.01	70.95	0.03%	259,664
Dec 31, 2025	71.48	71.57	70.99	70.99	70.93	-0.75%	154,236
Dec 30, 2025	71.54	71.63	71.39	71.53	71.47	-0.18%	138,456
Dec 29, 2025	71.45	71.71	71.35	71.66	71.60	-0.13%	116,622
Dec 26, 2025	71.68	72.20	71.49	71.75	71.69	-0.01%	46,551
Dec 24, 2025	71.38	71.77	71.38	71.76	71.70	0.55%	38,562
Dec 23, 2025	71.15	71.59	71.15	71.37	71.31	0.17%	85,123
Dec 22, 2025	71.24	71.34	70.97	71.25	71.19	0.27%	76,701
Dec 19, 2025	70.85	71.15	70.85	71.06	71.00	0.79%	73,579
Dec 18, 2025	70.66	70.95	70.49	70.50	70.44	0.48%	131,904
Dec 17, 2025	70.83	70.92	70.16	70.16	70.10	-0.75%	83,601
Dec 16, 2025	70.76	70.99	70.47	70.69	70.63	-0.16%	62,040
Dec 15, 2025	71.05	71.07	70.65	70.80	70.74	0.14%	60,715
Dec 12, 2025	71.11	71.24	70.52	70.70	70.64	-1.02%	67,017
Dec 11, 2025	71.12	71.49	71.02	71.43	71.15	0.12%	86,672
Dec 10, 2025	71.12	71.48	70.98	71.34	71.06	0.21%	55,525
Dec 9, 2025	71.15	71.39	71.10	71.19	70.91	0.04%	59,427
Dec 8, 2025	71.50	71.50	71.10	71.16	70.88	-0.21%	60,848
Dec 5, 2025	71.37	71.64	71.28	71.31	71.03	0.18%	71,107
Dec 4, 2025	71.49	71.49	71.08	71.18	70.90	-0.14%	76,515
Dec 3, 2025	71.31	71.65	71.25	71.28	71.00	-0.56%	90,199