First Trust Long/Short Eq... (FTLS)
AMEX: FTLS
· Real-Time Price · USD
70.14
0.16 (0.23%)
At close: Oct 06, 2025, 2:44 PM
FTLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 70.27 | 70.49 | 69.98 | 69.98 | 69.98 | -0.50% | 98,819 |
| Oct 2, 2025 | 70.31 | 70.42 | 69.98 | 70.33 | 70.33 | 0.24% | 76,212 |
| Oct 1, 2025 | 69.78 | 70.22 | 69.58 | 70.16 | 70.16 | 0.30% | 89,047 |
| Sep 30, 2025 | 69.76 | 70.07 | 69.62 | 69.95 | 69.95 | 0.26% | 217,500 |
| Sep 29, 2025 | 69.85 | 69.95 | 69.58 | 69.77 | 69.77 | 0.09% | 146,700 |
| Sep 26, 2025 | 69.43 | 69.71 | 69.30 | 69.71 | 69.71 | 0.35% | 99,500 |
| Sep 25, 2025 | 69.26 | 69.51 | 69.09 | 69.47 | 69.47 | -0.33% | 76,216 |
| Sep 24, 2025 | 69.63 | 69.79 | 69.49 | 69.70 | 69.52 | -0.11% | 78,317 |
| Sep 23, 2025 | 69.79 | 70.07 | 69.54 | 69.78 | 69.60 | -0.24% | 96,100 |
| Sep 22, 2025 | 69.37 | 69.97 | 69.35 | 69.95 | 69.77 | 0.69% | 79,928 |
| Sep 19, 2025 | 69.32 | 69.47 | 69.05 | 69.47 | 69.30 | 0.49% | 106,915 |
| Sep 18, 2025 | 69.08 | 69.45 | 69.08 | 69.13 | 68.96 | 0.22% | 71,343 |
| Sep 17, 2025 | 68.83 | 69.11 | 68.75 | 68.98 | 68.81 | 0.20% | 119,800 |
| Sep 16, 2025 | 68.91 | 68.99 | 68.68 | 68.84 | 68.67 | 0.04% | 79,522 |
| Sep 15, 2025 | 68.78 | 68.91 | 68.63 | 68.81 | 68.64 | 0.07% | 77,212 |
| Sep 12, 2025 | 68.69 | 68.83 | 68.55 | 68.76 | 68.59 | -0.04% | 76,400 |
| Sep 11, 2025 | 68.29 | 68.80 | 68.21 | 68.79 | 68.62 | 1.22% | 68,734 |
| Sep 10, 2025 | 68.33 | 68.33 | 67.84 | 67.96 | 67.79 | -0.50% | 78,627 |
| Sep 9, 2025 | 68.11 | 68.30 | 68.05 | 68.30 | 68.13 | 0.34% | 98,548 |
| Sep 8, 2025 | 68.00 | 68.24 | 67.93 | 68.07 | 67.90 | 0.34% | 74,379 |
Page 1 of 136