STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

First Trust Long/Short Equity ETF (FTLS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

60.15

+0.43

(+0.73%)

As of 02:39PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	59.91	60.27	59.89	60.15	60.15	43,598
Apr 25, 2024	59.18	59.72	59.03	59.72	59.72	68,200
Apr 24, 2024	60.16	60.37	59.66	59.75	59.75	84,700
Apr 23, 2024	59.70	60.28	59.70	60.21	60.21	133,800
Apr 22, 2024	59.36	59.76	59.19	59.70	59.70	281,900
Apr 19, 2024	59.50	59.71	58.92	59.06	59.06	138,700
Apr 18, 2024	59.71	60.12	59.57	59.70	59.70	138,300
Apr 17, 2024	60.16	60.20	59.59	59.66	59.66	197,400
Apr 16, 2024	59.93	60.14	59.67	60.04	60.04	277,800
Apr 15, 2024	60.87	61.00	59.86	59.99	59.99	72,300
Apr 12, 2024	60.83	61.06	60.35	60.64	60.64	162,500
Apr 11, 2024	61.06	61.29	60.79	61.23	61.23	119,800
Apr 10, 2024	60.93	61.12	60.67	60.72	60.72	107,400
Apr 09, 2024	61.36	61.38	60.88	61.20	61.20	70,900
Apr 08, 2024	61.37	61.42	61.16	61.34	61.34	71,700
Apr 05, 2024	61.04	61.40	60.98	61.39	61.39	115,800
Apr 04, 2024	61.72	61.85	60.66	60.91	60.91	154,300
Apr 03, 2024	61.21	61.57	61.19	61.46	61.46	261,400
Apr 02, 2024	60.98	61.36	60.91	61.19	61.19	103,300
Apr 01, 2024	61.64	61.72	61.40	61.40	61.40	128,400
Mar 28, 2024	61.47	61.70	61.42	61.66	61.66	214,000
Mar 27, 2024	61.49	61.54	61.16	61.40	61.40	508,600
Mar 26, 2024	61.49	61.63	61.38	61.41	61.41	124,500
Mar 25, 2024	61.21	61.83	61.21	61.31	61.31	62,900
Mar 22, 2024	61.39	61.49	61.17	61.18	61.18	99,700
Mar 21, 2024	61.65	61.65	61.41	61.52	61.52	100,500
Mar 21, 2024	0.128 Dividend
Mar 20, 2024	60.94	61.65	60.86	61.65	61.52	89,500
Mar 19, 2024	60.43	60.94	60.43	60.94	60.81	74,800
Mar 18, 2024	60.77	60.95	60.39	60.65	60.52	72,600
Mar 15, 2024	60.66	61.01	60.38	60.38	60.25	180,600
Mar 14, 2024	61.00	61.35	60.45	61.05	60.92	342,300
Mar 13, 2024	60.84	61.48	60.81	61.11	60.98	160,800
Mar 12, 2024	60.46	61.05	60.28	61.01	60.88	211,700
Mar 11, 2024	60.30	60.45	60.00	60.29	60.16	183,100
Mar 08, 2024	61.00	61.32	60.46	60.61	60.48	92,500
Mar 07, 2024	60.69	61.19	60.69	61.07	60.94	46,500
Mar 06, 2024	60.58	60.73	60.30	60.52	60.39	100,600
Mar 05, 2024	60.35	60.52	59.91	60.31	60.18	166,800
Mar 04, 2024	60.64	60.85	60.48	60.70	60.57	153,300
Mar 01, 2024	60.33	60.70	60.29	60.70	60.57	157,200
Feb 29, 2024	60.05	60.38	59.83	60.29	60.16	70,400
Feb 28, 2024	60.03	60.07	59.84	60.07	59.95	196,600
Feb 27, 2024	60.26	60.33	60.11	60.31	60.18	123,200
Feb 26, 2024	60.26	60.41	60.14	60.25	60.12	76,000
Feb 23, 2024	60.06	60.36	59.94	60.34	60.21	82,700
Feb 22, 2024	59.50	60.05	59.50	60.05	59.93	69,800
Feb 21, 2024	58.79	59.13	58.35	58.35	58.23	83,600
Feb 20, 2024	59.00	59.06	58.63	59.05	58.93	107,600
Feb 16, 2024	59.48	59.60	59.10	59.12	59.00	83,700
Feb 15, 2024	59.50	59.73	59.32	59.72	59.60	153,800
Feb 14, 2024	59.35	59.57	58.99	59.57	59.45	102,600
Feb 13, 2024	58.93	59.25	58.77	58.78	58.66	99,300
Feb 12, 2024	59.65	59.80	59.39	59.53	59.41	181,100
Feb 09, 2024	59.40	59.86	59.25	59.79	59.67	95,400
Feb 08, 2024	59.06	59.46	59.06	59.24	59.12	60,700
Feb 07, 2024	58.73	59.22	58.63	59.00	58.88	107,300
Feb 06, 2024	58.85	58.95	58.42	58.67	58.55	93,300
Feb 05, 2024	58.55	59.07	58.25	59.07	58.95	70,800
Feb 02, 2024	58.20	58.75	58.20	58.70	58.58	43,400
Feb 01, 2024	58.05	58.43	57.92	58.36	58.24	140,700
Jan 31, 2024	58.33	58.54	57.78	58.04	57.92	150,700
Jan 30, 2024	58.82	58.99	58.57	58.89	58.77	122,700
Jan 29, 2024	58.30	58.70	58.19	58.69	58.57	118,700
Jan 26, 2024	58.26	58.41	58.01	58.34	58.22	43,300
Jan 25, 2024	58.32	58.43	58.00	58.36	58.24	106,600
Jan 24, 2024	58.45	58.52	57.97	57.99	57.87	320,300
Jan 23, 2024	58.18	58.34	57.85	58.30	58.18	132,900
Jan 22, 2024	58.07	58.31	58.07	58.15	58.03	70,300
Jan 19, 2024	57.69	58.06	57.63	57.87	57.75	97,000
Jan 18, 2024	57.51	57.84	57.30	57.84	57.72	129,600
Jan 17, 2024	57.25	57.49	57.09	57.45	57.33	120,200
Jan 16, 2024	57.34	57.61	57.18	57.41	57.29	85,600
Jan 12, 2024	57.54	57.93	57.30	57.93	57.81	109,100
Jan 11, 2024	57.38	57.75	56.93	57.75	57.63	120,500
Jan 10, 2024	56.90	57.38	56.90	57.28	57.16	119,700
Jan 09, 2024	56.49	56.96	56.39	56.93	56.81	75,400
Jan 08, 2024	56.39	56.86	56.26	56.86	56.74	160,600
Jan 05, 2024	56.24	56.59	55.99	56.59	56.47	132,200
Jan 04, 2024	56.26	56.48	55.94	56.11	55.99	96,200
Jan 03, 2024	56.08	56.36	56.03	56.26	56.14	157,600
Jan 02, 2024	56.02	56.22	55.82	56.12	56.00	124,900
Dec 29, 2023	56.76	56.79	56.26	56.26	56.14	71,700
Dec 28, 2023	56.65	56.78	56.51	56.78	56.66	371,900
Dec 27, 2023	56.55	56.81	56.47	56.67	56.55	40,300
Dec 26, 2023	56.76	56.85	56.56	56.73	56.61	96,100
Dec 22, 2023	56.63	56.79	56.49	56.65	56.53	57,200
Dec 22, 2023	0.298 Dividend
Dec 21, 2023	57.03	57.08	56.41	56.79	56.37	423,400
Dec 20, 2023	56.96	57.20	56.56	56.69	56.28	122,600
Dec 19, 2023	56.97	57.06	56.79	57.01	56.59	84,700
Dec 18, 2023	56.70	56.92	56.65	56.89	56.47	107,800
Dec 15, 2023	56.51	56.70	56.39	56.50	56.09	62,700
Dec 14, 2023	56.68	56.75	56.32	56.62	56.21	154,200
Dec 13, 2023	56.08	56.62	56.08	56.58	56.17	60,000
Dec 12, 2023	55.98	56.41	55.84	56.41	56.00	231,500
Dec 11, 2023	55.78	56.03	55.70	56.03	55.62	78,800
Dec 08, 2023	55.40	55.98	55.40	55.98	55.57	69,800
Dec 07, 2023	55.48	55.72	55.48	55.70	55.29	67,400
Dec 06, 2023	55.68	55.80	55.41	55.50	55.09	56,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,976.30+90.92(+0.42%)

S&P 5005,106.78+58.36(+1.16%)

DOW38,293.54+207.74(+0.55%)

CAD/USD0.7319-0.0004(-0.05%)

CRUDE OIL83.71+0.14(+0.17%)

Bitcoin CAD87,553.82-603.71(-0.68%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

First Trust Long/Short Equity ETF (FTLS)

S&P/TSX
21,976.30
+90.92(+0.42%)

S&P 500
5,106.78
+58.36(+1.16%)

DOW
38,293.54
+207.74(+0.55%)

CAD/USD
0.7319
-0.0004(-0.05%)

CRUDE OIL
83.71
+0.14(+0.17%)

Bitcoin CAD
87,553.82
-603.71(-0.68%)