First Trust Long/Short Equity ETF (FTLS) Historical Stock Data
59.75 ↓0.46 (-0.76%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTLS is down -0.05% a day on average. There have been 13 days where First Trust Long/Short Equity ETF closed green and 17 days where FTLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 60.16 | 59.75 | ↓$0.41 (-0.68%) | 59.66 | 60.31 | 84.75K |
| 2024-04-23 | 59.70 | 60.21 | ↑$0.51 (0.85%) | 59.70 | 60.28 | 133.81K |
| 2024-04-22 | 59.36 | 59.70 | ↑$0.34 (0.57%) | 59.19 | 59.77 | 281.91K |
| 2024-04-19 | 59.50 | 59.06 | ↓$0.44 (-0.74%) | 58.92 | 59.71 | 138.74K |
| 2024-04-18 | 59.71 | 59.70 | ↓$0.01 (-0.02%) | 59.57 | 60.12 | 138.29K |
| 2024-04-17 | 60.16 | 59.66 | ↓$0.50 (-0.83%) | 59.59 | 60.20 | 197.39K |
| 2024-04-16 | 59.93 | 60.04 | ↑$0.11 (0.18%) | 59.67 | 60.14 | 277.81K |
| 2024-04-15 | 60.87 | 59.99 | ↓$0.88 (-1.45%) | 59.86 | 61.00 | 72.27K |
| 2024-04-12 | 60.83 | 60.64 | ↓$0.19 (-0.31%) | 60.35 | 61.06 | 162.42K |
| 2024-04-11 | 61.06 | 61.23 | ↑$0.17 (0.27%) | 60.79 | 61.29 | 119.85K |
| 2024-04-10 | 60.93 | 60.72 | ↓$0.21 (-0.34%) | 60.67 | 61.12 | 107.39K |
| 2024-04-09 | 61.36 | 61.20 | ↓$0.16 (-0.26%) | 60.88 | 61.38 | 70.92K |
| 2024-04-08 | 61.37 | 61.34 | ↓$0.03 (-0.05%) | 61.16 | 61.42 | 71.68K |
| 2024-04-05 | 61.04 | 61.39 | ↑$0.35 (0.58%) | 60.98 | 61.40 | 115.77K |
| 2024-04-04 | 61.72 | 60.91 | ↓$0.81 (-1.31%) | 60.67 | 61.85 | 154.31K |
| 2024-04-03 | 61.21 | 61.46 | ↑$0.25 (0.41%) | 61.19 | 61.56 | 261.40K |
| 2024-04-02 | 60.98 | 61.19 | ↑$0.21 (0.34%) | 60.91 | 61.36 | 103.31K |
| 2024-04-01 | 61.64 | 61.40 | ↓$0.24 (-0.39%) | 61.40 | 61.72 | 128.39K |
| 2024-03-28 | 61.47 | 61.66 | ↑$0.19 (0.31%) | 61.42 | 61.70 | 213.95K |
| 2024-03-27 | 61.49 | 61.40 | ↓$0.09 (-0.15%) | 61.16 | 61.54 | 508.59K |
| 2024-03-26 | 61.49 | 61.41 | ↓$0.08 (-0.13%) | 61.39 | 61.64 | 124.51K |
| 2024-03-25 | 61.21 | 61.31 | ↑$0.10 (0.16%) | 61.21 | 61.83 | 62.95K |
| 2024-03-22 | 61.39 | 61.18 | ↓$0.21 (-0.34%) | 61.17 | 61.49 | 99.72K |
| 2024-03-21 | 61.65 | 61.52 | ↓$0.13 (-0.21%) | 61.43 | 61.65 | 100.48K |
| 2024-03-20 | 60.94 | 61.65 | ↑$0.71 (1.17%) | 60.86 | 61.65 | 89.48K |
| 2024-03-19 | 60.43 | 60.94 | ↑$0.51 (0.84%) | 60.43 | 60.94 | 74.81K |
| 2024-03-18 | 60.77 | 60.65 | ↓$0.12 (-0.20%) | 60.58 | 60.95 | 72.55K |
| 2024-03-15 | 60.66 | 60.38 | ↓$0.28 (-0.46%) | 60.38 | 61.01 | 180.61K |
| 2024-03-14 | 61.00 | 61.05 | ↑$0.05 (0.08%) | 60.45 | 61.35 | 342.27K |
| 2024-03-13 | 60.84 | 61.11 | ↑$0.27 (0.44%) | 60.81 | 61.48 | 160.78K |
Create an account or log in to view more rows.
$FTLS holding and buying these dips is so easy.
$FTLS When in doubt
zoom out. ??
$FTLS the FOMO will be epic
$FTLS HOLDING LONG AND STRONG!!!
$FTLS take what we can get
$FTLS I can wait.
$FTLS Waiting waiting waiting — you know for what !!! Announcement!!!
$FTLS looks good
$FTLS I bought the dip
$FTLS futes cooperating!