MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTLS — First Trust Long/Short Equity ETF
NYSE ArcaFirst Trust Long/Short Equity ETF
$77.34
+0.44(+0.57%)
- O
- 77.12
- H
- 77.42
- L
- 76.96
- V
- 202.95K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$77.34
Period Return+24.5%
Period High$77.52
Period Low$61.53
Avg Daily Volume121.2K
Total Trading Days365
FTLS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $77.12 | $77.42 | $76.96 | $77.34 | +$0.44 | +0.57% | 202,952 | $77.23 | $76.96 $77.42 |
| Oct 1, 2026 | $76.72 | $77.10 | $76.56 | $76.90 | +$0.21 | +0.27% | 175,646 | $76.85 | $76.56 $77.10 |
| Sep 30, 2026 | $76.91 | $77.30 | $76.69 | $76.69 | +$0.00 | +0.00% | 217,247 | $77.06 | $76.69 $77.30 |
| Sep 29, 2026 | $76.96 | $76.96 | $76.53 | $76.69 | $-0.28 | -0.36% | 250,217 | $76.69 | $76.53 $76.96 |
| Sep 28, 2026 | $76.83 | $77.08 | $76.56 | $76.97 | $-0.05 | -0.06% | 143,502 | $76.87 | $76.56 $77.08 |
| Sep 25, 2026 | $76.78 | $77.08 | $76.74 | $77.02 | +$0.22 | +0.29% | 207,662 | $76.94 | $76.74 $77.08 |
| Sep 24, 2026 | $76.49 | $76.87 | $76.49 | $76.80 | $-0.06 | -0.07% | 177,245 | $76.70 | $76.49 $76.87 |
| Sep 23, 2026 | $76.97 | $77.24 | $76.74 | $76.86 | $-0.18 | -0.23% | 290,357 | $76.91 | $76.74 $77.24 |
| Sep 22, 2026 | $77.10 | $77.23 | $76.92 | $77.03 | $-0.01 | -0.01% | 233,837 | $77.08 | $76.92 $77.23 |
| Sep 21, 2026 | $76.82 | $77.29 | $76.76 | $77.04 | +$0.39 | +0.51% | 122,606 | $76.98 | $76.76 $77.29 |
| Sep 18, 2026 | $76.72 | $76.79 | $76.48 | $76.65 | +$0.00 | +0.00% | 72,453 | $76.64 | $76.48 $76.79 |
| Sep 17, 2026 | $76.57 | $76.68 | $76.39 | $76.65 | +$0.67 | +0.88% | 193,569 | $76.54 | $76.39 $76.68 |
| Sep 16, 2026 | $76.34 | $76.55 | $75.80 | $75.98 | $-0.33 | -0.43% | 91,394 | $76.33 | $75.80 $76.55 |
| Sep 15, 2026 | $76.36 | $76.37 | $76.11 | $76.31 | +$0.04 | +0.05% | 108,947 | $76.23 | $76.11 $76.37 |
| Sep 14, 2026 | $76.36 | $76.56 | $76.08 | $76.27 | $-0.29 | -0.38% | 96,732 | $76.37 | $76.08 $76.56 |
| Sep 11, 2026 | $76.43 | $76.82 | $76.43 | $76.56 | +$0.31 | +0.41% | 162,637 | $76.66 | $76.43 $76.82 |
| Sep 10, 2026 | $76.21 | $76.36 | $76.05 | $76.25 | $-0.22 | -0.29% | 67,491 | $76.21 | $76.05 $76.36 |
| Sep 9, 2026 | $76.42 | $76.63 | $76.27 | $76.47 | +$0.05 | +0.07% | 128,918 | $76.44 | $76.27 $76.63 |
| Sep 8, 2026 | $76.67 | $76.67 | $76.22 | $76.42 | $-0.40 | -0.52% | 65,676 | $76.44 | $76.22 $76.67 |
| Sep 4, 2026 | $76.95 | $77.09 | $76.64 | $76.82 | $-0.20 | -0.26% | 305,628 | $76.82 | $76.64 $77.09 |
| Sep 3, 2026 | $76.69 | $77.15 | $76.61 | $77.02 | +$0.53 | +0.69% | 78,814 | $76.97 | $76.61 $77.15 |
| Sep 2, 2026 | $76.36 | $76.54 | $76.27 | $76.49 | +$0.12 | +0.16% | 131,963 | $76.39 | $76.27 $76.54 |
| Sep 1, 2026 | $76.09 | $76.53 | $76.09 | $76.37 | +$0.09 | +0.12% | 82,017 | $76.29 | $76.09 $76.53 |
| Aug 31, 2026 | $76.39 | $76.57 | $76.04 | $76.28 | $-0.18 | -0.23% | 94,429 | $76.23 | $76.04 $76.57 |
| Aug 28, 2026 | $76.77 | $76.94 | $76.32 | $76.46 | $-0.32 | -0.42% | 77,278 | $76.61 | $76.32 $76.94 |
| Aug 27, 2026 | $76.57 | $76.82 | $76.41 | $76.78 | +$0.18 | +0.23% | 101,164 | $76.63 | $76.41 $76.82 |
| Aug 26, 2026 | $76.23 | $76.75 | $76.23 | $76.60 | +$0.30 | +0.39% | 102,089 | $76.55 | $76.23 $76.75 |
| Aug 25, 2026 | $76.09 | $76.33 | $76.01 | $76.30 | +$0.35 | +0.46% | 70,406 | $76.17 | $76.01 $76.33 |
| Aug 24, 2026 | $75.88 | $76.08 | $75.68 | $75.95 | +$0.01 | +0.01% | 92,331 | $75.88 | $75.68 $76.08 |
| Aug 21, 2026 | $75.92 | $76.07 | $75.75 | $75.94 | +$0.16 | +0.21% | 162,612 | $75.86 | $75.75 $76.07 |