Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Trust Long/Short Equity ETF (FTLS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
50.16+0.09 (+0.18%)
At close: 3:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 202150.2150.3150.1450.1650.1684,218
Oct 19, 202150.1650.1649.9450.0750.0714,900
Oct 18, 202149.8349.9449.7849.9249.9212,800
Oct 15, 202149.7749.9049.6749.8649.869,900
Oct 14, 202149.2049.6049.2049.6049.6028,500
Oct 13, 202148.8648.9748.7248.8448.8443,500
Oct 12, 202148.9049.0248.7348.7948.7915,100
Oct 11, 202149.2849.3548.8849.0349.0312,600
Oct 08, 202148.9349.2248.9349.1249.1211,700
Oct 07, 202148.9149.1448.8748.8748.8724,700
Oct 06, 202148.5448.6848.1448.6248.6214,700
Oct 05, 202148.4248.8048.3448.5748.5729,700
Oct 04, 202148.5048.5148.3448.3948.3936,300
Oct 01, 202148.4948.7648.2448.7048.7022,900
Sep 30, 202148.7348.7348.3548.3548.3514,400
Sep 29, 202148.5148.7948.5148.6348.6343,800
Sep 28, 202149.0549.1848.5048.5848.5835,500
Sep 27, 202149.2049.5149.2049.4049.4049,600
Sep 24, 202149.0149.6549.0149.3449.3415,400
Sep 23, 202149.0349.5349.0349.4349.439,400
Sep 22, 202148.7649.1848.7648.9848.9814,100
Sep 21, 202148.9048.9048.5848.6948.6932,400
Sep 20, 202148.5448.7348.2248.5248.5232,900
Sep 17, 202149.5349.5349.0249.0849.0833,000
Sep 16, 202149.7649.7649.2849.6249.6229,100
Sep 15, 202149.4349.7949.4349.7749.7712,800
Sep 14, 202149.5949.5949.2049.3149.31171,600
Sep 13, 202149.5349.5649.2649.3449.3419,300
Sep 10, 202149.7949.7949.2249.2249.2222,600
Sep 09, 202149.7149.7849.4149.5349.5317,700
Sep 08, 202149.7849.7949.5149.6849.6817,400
Sep 07, 202150.0050.0049.6549.7749.7715,000
Sep 03, 202149.8250.0449.7550.0350.0310,400
Sep 02, 202149.9250.0449.7349.9649.96103,800
Sep 01, 202150.2250.2249.6549.7849.7813,700
Aug 31, 202149.8249.8249.6049.7949.7915,100
Aug 30, 202149.7549.9249.6549.8449.8415,800
Aug 27, 202149.4449.6649.3449.4949.4917,600
Aug 26, 202149.4549.4649.2249.2249.2217,900
Aug 25, 202149.4449.5349.3149.3749.3710,900
Aug 24, 202149.4349.5049.3049.4049.4024,400
Aug 23, 202149.1949.3549.1449.2949.2937,300
Aug 20, 202148.8248.9348.7748.9148.9139,200
Aug 19, 202148.5948.8148.4048.5948.5943,600
Aug 18, 202149.0149.2348.5748.6348.6390,000
Aug 17, 202149.0349.3449.0349.1249.1236,200
Aug 16, 202149.3349.4149.0849.3249.329,500
Aug 13, 202149.2149.3949.2149.3149.3151,300
Aug 12, 202149.1049.3249.0549.2949.2927,900
Aug 11, 202149.1849.2649.0449.2649.2614,800
Aug 10, 202149.1749.2649.0949.1849.1812,800
Aug 09, 202149.3149.3149.0149.1349.1317,100
Aug 06, 202149.3049.3149.1549.1949.1910,000
Aug 05, 202149.3049.3149.1449.3149.3114,100
Aug 04, 202149.1149.4249.0449.0449.049,100
Aug 03, 202148.9949.5048.9949.3649.3626,100
Aug 02, 202149.0149.3948.9848.9848.9814,500
Jul 30, 202149.2049.2448.9949.0349.0320,400
Jul 29, 202149.3349.4249.2649.3449.3412,800
Jul 28, 202148.8349.1548.8349.0149.0115,000
Jul 27, 202148.9849.0448.6348.9148.9113,100
Jul 26, 202149.1449.2448.9749.2449.2417,900
Jul 23, 202149.0949.0948.7249.0949.0914,900
Jul 22, 202148.4948.7848.4848.7448.7464,100
Jul 21, 202148.4948.7348.4448.7148.7117,000
Jul 20, 202147.5748.4247.5748.2848.288,200
Jul 19, 202147.8047.8847.5447.6747.679,600
Jul 16, 202148.9048.9048.2348.2848.2820,900
Jul 15, 202148.7148.8348.5548.7248.7210,400
Jul 14, 202149.2049.2048.8048.8048.8064,300
Jul 13, 202149.0549.1948.9449.0149.0127,900
Jul 12, 202149.2349.2349.0649.1949.1913,800
Jul 09, 202148.8049.1648.8049.1649.1614,000
Jul 08, 202148.8548.8548.4148.5348.5316,400
Jul 07, 202148.9449.0648.8148.9948.9932,200
Jul 06, 202149.1349.1348.7148.9148.9112,300
Jul 02, 202148.9249.0948.7949.0849.0866,900
Jul 01, 202148.8348.8748.7148.8748.8768,200
Jun 30, 202148.5848.6648.4948.6548.6536,800
Jun 29, 202148.0648.5948.0648.4248.4213,400
Jun 28, 202148.4748.5148.3148.4648.4615,600
Jun 25, 202148.5648.6248.4048.4048.4010,300
Jun 24, 202148.4048.4948.4048.4748.4712,800
Jun 23, 202148.4848.4948.3248.3648.3620,500
Jun 22, 202148.3548.4248.0948.3348.3324,300
Jun 21, 202147.9348.2547.9348.2148.2112,000
Jun 18, 202148.0748.0747.7647.7647.7612,600
Jun 17, 202148.4048.4047.9748.2948.299,400
Jun 16, 202148.5548.6948.2548.4448.4413,200
Jun 15, 202148.7348.7348.4748.5548.5517,400
Jun 14, 202148.7048.7048.3848.6148.6112,300
Jun 11, 202148.5648.7048.4548.5448.547,200
Jun 10, 202148.4348.6448.3648.6048.6017,200
Jun 09, 202148.5348.5348.3548.3548.3514,400
Jun 08, 202148.5148.5148.2948.4848.4810,000
Jun 07, 202148.3648.3948.2648.3948.3912,600
Jun 04, 202148.1948.2848.1248.2448.249,600
Jun 03, 202148.3648.3647.8548.0648.0614,300
Jun 02, 202148.1748.2748.0348.1648.1666,000
Jun 01, 202148.2848.3848.0748.1848.1827,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement