Dark

NTRL
First Trust Equity Market Neutral ETF
stock NYSE ETF

At Close

Sep 8, 2026 3:23:25 PM EDT

21.52USD-0.966%(-0.21)162,333

21.44Bid 21.58Ask 0.14Spread

Pre-market

0.00USD-100.000%(-21.73)0

After-hours

Sep 8, 2026 4:10:30 PM EDT

21.48USD-0.199%(-0.04)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	21.5800	21.5800	21.5200	21.5200	-0.966%	162,333	0.000%
2026-09-04	21.7300	21.7300	21.7300	21.7300	-0.138%	3,331	-0.966%
2026-09-03	21.7600	21.7600	21.7600	21.7600	+0.415%	342	-1.103%
2026-09-01	21.6700	21.6700	21.6700	21.6700	+0.231%	890	-0.692%
2026-08-25	21.7700	21.7700	21.6100	21.6200	+1.265%	7,238	-0.463%
2026-08-17	21.3500	21.3500	21.3500	21.3500	-0.023%	8,965	+0.796%
2026-08-11	21.3600	21.3600	21.3550	21.3550	-1.363%	655	+0.773%
2026-08-10	21.6600	21.6600	21.6500	21.6500	+0.046%	2,722	-0.600%
2026-08-07	21.6700	21.6700	21.6400	21.6400	+0.278%	50,995	-0.555%
2026-08-03	21.5800	21.5800	21.5800	21.5800	+0.466%	5,039	-0.278%
2026-07-28	21.4800	21.4800	21.4800	21.4800	+2.140%	2,533	+0.186%
2026-07-24	21.0300	21.0300	21.0300	21.0300	+0.960%	540	+2.330%
2026-07-23	20.8300	20.8300	20.8000	20.8300	-1.186%	5,613	+3.313%
2026-07-20	21.1200	21.1200	20.7200	21.0800	+0.381%	169,623	+2.087%
2026-07-17	21.0000	21.0000	21.0000	21.0000	+0.143%	793	+2.476%
2026-07-16	20.9900	20.9900	20.9700	20.9700	+1.500%	5,655	+2.623%
2026-07-15	20.6400	20.6700	20.6400	20.6600	-0.577%	31,385	+4.163%
2026-07-14	20.8900	20.8900	20.7800	20.7800	-0.384%	25,494	+3.561%
2026-07-10	20.8600	20.8600	20.8600	20.8600	+0.530%	26,014	+3.164%
2026-07-09	20.8900	20.8900	20.7300	20.7500	-0.718%	5,736	+3.711%
2026-07-08	20.9500	20.9800	20.9000	20.9000	-0.143%	26,423	+2.967%
2026-07-07	21.0100	21.0400	20.9300	20.9300	+0.577%	4,252	+2.819%
2026-07-06	20.8100	20.8100	20.8100	20.8100	+0.193%	3,468	+3.412%
2026-07-02	20.8500	20.8500	20.7600	20.7700	+0.484%	17,854	+3.611%
2026-07-01	20.6300	20.6700	20.6300	20.6700	+0.291%	42,979	+4.112%
2026-06-30	20.6100	20.6100	20.6100	20.6100	-0.913%	5,942	+4.415%
2026-06-26	20.7800	20.8400	20.7400	20.8000	+0.580%	6,141	+3.462%
2026-06-25	20.6800	20.6800	20.6800	20.6800	-22.967%	446	+4.062%
2024-02-15	26.8457	26.8457	26.8457	26.8457	-0.034%	0	-19.838%
2024-02-14	26.8547	26.8547	26.8547	26.8547	-0.005%	2	-19.865%
2024-02-13	26.8560	26.8560	26.8560	26.8560	+1.531%	57	-19.869%
2024-02-12	26.9000	26.9000	26.4510	26.4510	-1.852%	1,300	-18.642%
2024-02-09	26.9501	26.9501	26.9501	26.9501	-0.263%	5	-20.149%
2024-02-08	27.0212	27.0212	27.0212	27.0212	+1.219%	0	-20.359%
2024-02-07	26.6959	26.6959	26.6959	26.6959	-1.181%	7	-19.388%
2024-02-06	27.0150	27.0150	27.0150	27.0150	+0.036%	0	-20.341%
2024-02-05	27.0054	27.0054	27.0054	27.0054	+0.524%	15	-20.312%
2024-02-02	26.8645	26.8645	26.8645	26.8645	-0.704%	12	-19.894%
2024-02-01	27.0550	27.0550	27.0550	27.0550	+0.144%	0	-20.458%
2024-01-31	27.0162	27.0162	27.0162	27.0162	+0.001%	0	-20.344%
2024-01-30	27.0160	27.0160	27.0160	27.0160	+0.267%	0	-20.344%
2024-01-29	26.9441	26.9441	26.9441	26.9441	-0.284%	0	-20.131%
2024-01-26	27.0208	27.0208	27.0208	27.0208	-0.035%	15	-20.358%
2024-01-25	27.0100	27.0302	27.0100	27.0302	+0.152%	400	-20.385%
2024-01-24	26.9892	26.9892	26.9892	26.9892	+2.375%	24	-20.264%
2024-01-23	26.3632	26.3632	26.3632	26.3632	+0.131%	0	-18.371%
2024-01-22	26.2000	26.3400	26.2000	26.3286	-1.628%	11,236	-18.264%
2024-01-19	26.7644	26.7644	26.7644	26.7644	+1.573%	15	-19.595%
2024-01-18	26.3500	26.3500	26.3500	26.3500	+0.076%	1	-18.330%
2024-01-17	26.3299	26.3299	26.3299	26.3299	-1.901%	20	-18.268%
2024-01-16	26.8400	26.8400	26.8400	26.8400	-1.087%	55	-19.821%
2024-01-12	27.1349	27.1349	27.1349	27.1349	-2.244%	14	-20.693%
2024-01-11	27.7577	27.7577	27.7577	27.7577	-2.569%	0	-22.472%
2024-01-10	28.4896	28.4896	28.4896	28.4896	-2.149%	10	-24.464%
2024-01-09	29.1154	29.1154	29.1154	29.1154	-0.877%	12	-26.087%
2024-01-08	29.4700	29.4700	29.3730	29.3730	-4.210%	288	-26.735%
2024-01-05	30.6700	30.6700	30.6638	30.6638	+0.907%	131	-29.820%
2024-01-04	30.3883	30.3883	30.3883	30.3883	-1.394%	17	-29.183%
2024-01-03	30.8179	30.8179	30.8179	30.8179	+2.249%	12	-30.170%
2024-01-02	30.1401	30.1401	30.1401	30.1401	-5.205%	110	-28.600%
2023-12-29	31.2600	31.7950	31.2600	31.7950	+0.426%	2,205	-32.316%
2023-12-28	31.6601	31.6601	31.6601	31.6601	-4.982%	200	-32.028%
2023-12-27	33.3200	33.3200	33.3200	33.3200	+0.678%	0	-35.414%
2023-12-26	33.0956	33.0956	33.0956	33.0956	+0.208%	6	-34.976%
2023-12-22	33.0269	33.0269	33.0269	33.0269	+0.861%	0	-34.841%
2023-12-21	32.7450	32.7450	32.7450	32.7450	+1.804%	0	-34.280%
2023-12-20	32.1647	32.1647	32.1647	32.1647	+4.026%	0	-33.094%
2023-12-19	30.9198	30.9198	30.9198	30.9198	+1.311%	11	-30.401%
2023-12-18	30.5196	30.5196	30.5196	30.5196	+1.662%	10	-29.488%
2023-12-15	30.0206	30.0206	30.0206	30.0206	+0.806%	9	-28.316%
2023-12-14	29.6800	29.7805	29.6800	29.7805	-1.599%	235	-27.738%
2023-12-13	30.2644	30.2644	30.2644	30.2644	+1.522%	2	-28.893%
2023-12-12	29.8107	29.8107	29.8107	29.8107	+0.575%	0	-27.811%
2023-12-11	29.6403	29.6403	29.6403	29.6403	-0.749%	0	-27.396%
2023-12-08	29.8639	29.8639	29.8639	29.8639	-0.798%	0	-27.940%
2023-12-07	30.1040	30.1040	30.1040	30.1040	+1.150%	60	-28.514%
2023-12-06	29.7618	29.7618	29.7618	29.7618	-1.304%	20	-27.693%
2023-12-05	30.1550	30.1550	30.1550	30.1550	-2.695%	11	-28.635%
2023-12-04	30.9902	30.9902	30.9902	30.9902	-3.276%	13	-30.559%
2023-12-01	32.0398	32.0398	32.0398	32.0398	+0.618%	1	-32.834%
2023-11-30	31.8431	31.8431	31.8431	31.8431	-1.476%	2	-32.419%
2023-11-29	32.3200	32.3200	32.3200	32.3200	-1.164%	1	-33.416%
2023-11-28	32.7008	32.7008	32.7008	32.7008	-1.903%	3	-34.191%
2023-11-27	33.3350	33.3350	33.3350	33.3350	-0.359%	3	-35.443%
2023-11-24	33.4550	33.4550	33.4550	33.4550	+0.920%	0	-35.675%
2023-11-22	33.1499	33.1499	33.1499	33.1499	+0.764%	12	-35.083%
2023-11-21	32.8987	32.8987	32.8987	32.8987	-0.709%	0	-34.587%
2023-11-20	33.1336	33.1336	33.1336	33.1336	+0.618%	6	-35.051%
2023-11-17	32.9300	32.9300	32.9300	32.9300	-0.557%	6	-34.649%
2023-11-16	33.1144	33.1144	33.1144	33.1144	-1.123%	0	-35.013%
2023-11-15	33.4905	33.4905	33.4905	33.4905	+1.321%	3	-35.743%
2023-11-14	33.0537	33.0537	33.0537	33.0537	+0.574%	3	-34.894%
2023-11-13	32.8650	32.8650	32.8650	32.8650	-1.297%	150	-34.520%
2023-11-10	33.2969	33.2969	33.2969	33.2969	+1.208%	12	-35.369%
2023-11-09	32.8995	32.8995	32.8995	32.8995	+1.512%	0	-34.589%
2023-11-08	32.4096	32.4096	32.4096	32.4096	+1.267%	26	-33.600%
2023-11-07	32.0042	32.0042	32.0042	32.0042	+0.138%	3	-32.759%
2023-11-06	31.9600	31.9600	31.9600	31.9600	-0.291%	5	-32.666%
2023-11-03	32.0533	32.0533	32.0533	32.0533	-0.768%	2	-32.862%
2023-11-02	32.3015	32.3015	32.3015	32.3015	+0.440%	29	-33.378%
2023-11-01	32.1599	32.1599	32.1599	32.1599	-0.503%	3	-33.084%
2023-10-31	32.3224	32.3224	32.3224	32.3224	+0.740%	0	-33.421%
2023-10-30	32.0850	32.0850	32.0850	32.0850	-0.326%	0	-32.928%
2023-10-27	32.1900	32.1900	32.1900	32.1900	-0.479%	2	-33.147%
2023-10-26	32.3450	32.3450	32.3450	32.3450	-0.697%	1	-33.467%
2023-10-25	32.5721	32.5721	32.5721	32.5721	-0.875%	0	-33.931%
2023-10-24	32.8595	32.8595	32.8595	32.8595	-0.216%	0	-34.509%
2023-10-23	32.9307	32.9307	32.9307	32.9307	-0.736%	2	-34.651%
2023-10-20	33.1750	33.1750	33.1750	33.1750	-0.687%	1	-35.132%
2023-10-19	33.4046	33.4046	33.4046	33.4046	-0.862%	0	-35.578%
2023-10-18	33.6950	33.6950	33.6950	33.6950	-1.694%	16	-36.133%
2023-10-17	34.2758	34.2758	34.2758	34.2758	-1.166%	0	-37.215%
2023-10-16	34.6800	34.6800	34.6800	34.6800	-0.880%	2	-37.947%
2023-10-13	34.9878	34.9878	34.9878	34.9878	+0.317%	2	-38.493%
2023-10-12	34.8771	34.8771	34.8771	34.8771	+0.808%	30	-38.298%
2023-10-11	34.5974	34.5974	34.5974	34.5974	+0.311%	2	-37.799%
2023-10-10	34.4900	34.4900	34.4900	34.4900	+2.943%	0	-37.605%
2023-10-09	33.5039	33.5039	33.5039	33.5039	+1.113%	7	-35.769%
2023-10-06	33.1350	33.1350	33.1350	33.1350	+0.708%	1	-35.054%
2023-10-05	32.9021	32.9021	32.9021	32.9021	-0.321%	0	-34.594%
2023-10-04	33.0081	33.0081	33.0081	33.0081	+1.519%	0	-34.804%
2023-10-03	32.5141	32.5141	32.5141	32.5141	-0.387%	0	-33.813%
2023-10-02	32.6403	32.6403	32.6403	32.6403	-0.139%	0	-34.069%
2023-09-29	32.6858	32.6858	32.6858	32.6858	-0.272%	0	-34.161%
2023-09-28	32.7750	32.7750	32.7750	32.7750	+0.978%	2	-34.340%
2023-09-27	32.4575	32.4575	32.4575	32.4575	-0.701%	107	-33.698%
2023-09-26	32.6867	32.6867	32.6867	32.6867	-1.941%	86	-34.163%
2023-09-25	33.3336	33.3336	33.3336	33.3336	-0.282%	1	-35.441%
2023-09-22	33.4280	33.4280	33.4280	33.4280	+0.861%	3	-35.623%
2023-09-21	33.1427	33.1427	33.1427	33.1427	+0.563%	2	-35.069%
2023-09-20	32.9570	32.9570	32.9570	32.9570	+0.739%	0	-34.703%
2023-09-19	32.7518	32.7518	32.7151	32.7151	+0.383%	147	-34.220%
2023-09-18	32.5904	32.5904	32.5904	32.5904	-1.316%	128	-33.968%
2023-09-15	33.0250	33.0250	33.0250	33.0250	-1.492%	0	-34.837%
2023-09-14	33.5251	33.5251	33.5251	33.5251	-0.579%	0	-35.809%
2023-09-13	33.7205	33.7205	33.7205	33.7205	+1.767%	0	-36.181%
2023-09-12	33.1350	33.1350	33.1350	33.1350	-0.655%	0	-35.054%
2023-09-11	33.3535	33.3535	33.3535	33.3535	-0.214%	12	-35.479%
2023-09-08	33.6800	33.6800	33.4250	33.4250	-1.586%	102	-35.617%
2023-09-07	33.9638	33.9638	33.9638	33.9638	-0.397%	2	-36.638%
2023-09-06	34.0991	34.0991	34.0991	34.0991	-0.831%	10	-36.890%
2023-09-05	34.3850	34.3850	34.3850	34.3850	-1.671%	11	-37.415%
2023-09-01	34.9695	34.9695	34.9695	34.9695	-1.543%	0	-38.461%
2023-08-31	35.6600	35.6600	35.5174	35.5174	+0.659%	100	-39.410%
2023-08-30	35.2850	35.2850	35.2850	35.2850	+0.830%	2	-39.011%
2023-08-29	34.9946	34.9946	34.9946	34.9946	-0.018%	0	-38.505%
2023-08-28	35.0050	35.0050	35.0010	35.0010	-0.168%	125	-38.516%
2023-08-25	35.0600	35.0600	35.0600	35.0600	-0.057%	0	-38.620%
2023-08-24	35.1500	35.1500	35.0799	35.0799	-2.941%	137	-38.654%
2023-08-23	36.1427	36.1427	36.1427	36.1427	-1.047%	23	-40.458%
2023-08-22	36.5251	36.5251	36.5251	36.5251	+3.034%	4	-41.082%
2023-08-21	35.4494	35.4494	35.4494	35.4494	+0.677%	8	-39.294%
2023-08-18	35.2111	35.2111	35.2111	35.2111	-0.252%	16	-38.883%
2023-08-17	35.3000	35.3000	35.3000	35.3000	+0.585%	0	-39.037%
2023-08-16	35.0948	35.0948	35.0948	35.0948	+1.797%	0	-38.680%
2023-08-15	34.4753	34.4753	34.4753	34.4753	-1.008%	50	-37.578%
2023-08-14	34.9500	34.9500	34.8265	34.8265	+0.363%	155	-38.208%
2023-08-11	34.7006	34.7006	34.7006	34.7006	+1.703%	3	-37.984%
2023-08-10	34.1197	34.1197	34.1197	34.1197	+0.326%	8	-36.928%
2023-08-09	34.0087	34.0087	34.0087	34.0087	-0.636%	0	-36.722%
2023-08-08	34.0500	34.2264	34.0500	34.2264	+1.157%	240	-37.125%
2023-08-07	33.8350	33.8350	33.8350	33.8350	-0.118%	0	-36.397%
2023-08-04	33.8600	33.8750	33.8600	33.8750	-0.047%	601	-36.472%
2023-08-03	33.8908	33.8908	33.8908	33.8908	+0.455%	1	-36.502%
2023-08-02	33.7372	33.7372	33.7372	33.7372	-2.578%	4	-36.213%
2023-08-01	34.6300	34.6300	34.6300	34.6300	-3.035%	0	-37.857%
2023-07-31	35.7140	35.7140	35.7140	35.7140	-0.854%	1	-39.744%
2023-07-28	35.9800	36.0500	35.9800	36.0216	-2.459%	1,404	-40.258%
2023-07-27	36.9298	36.9298	36.9298	36.9298	+1.096%	0	-41.727%
2023-07-26	36.5296	36.5296	36.5296	36.5296	-0.638%	99	-41.089%
2023-07-25	36.7643	36.7643	36.7643	36.7643	+0.683%	145	-41.465%
2023-07-24	36.5150	36.5150	36.5150	36.5150	-0.721%	21	-41.065%
2023-07-21	36.7801	36.7801	36.7801	36.7801	+0.041%	1	-41.490%
2023-07-20	36.7650	36.7650	36.7650	36.7650	+0.640%	9	-41.466%
2023-07-19	36.5313	36.5313	36.5313	36.5313	+0.762%	0	-41.092%
2023-07-18	36.0700	36.2549	36.0700	36.2549	+0.799%	150	-40.643%
2023-07-17	36.0090	36.0090	35.9676	35.9676	+0.585%	117	-40.168%
2023-07-14	35.6000	35.8300	35.5800	35.7583	+0.567%	10,290	-39.818%
2023-07-13	35.5567	35.5567	35.5567	35.5567	+1.644%	40	-39.477%
2023-07-12	34.9817	34.9817	34.9817	34.9817	-0.775%	75	-38.482%
2023-07-11	35.2100	35.2550	35.1700	35.2550	+0.456%	1,022	-38.959%
2023-07-10	35.0950	35.0950	35.0950	35.0950	+1.270%	413	-38.681%
2023-07-07	34.6549	34.6549	34.6549	34.6549	-0.218%	3	-37.902%
2023-07-06	34.9300	34.9300	34.7306	34.7306	-0.363%	734	-38.037%
2023-07-05	35.2300	35.2300	34.8572	34.8572	-2.917%	112	-38.262%
2023-07-03	35.9045	35.9045	35.9045	35.9045	-0.098%	0	-40.063%
2023-06-30	35.9399	35.9399	35.9399	35.9399	+0.812%	36	-40.122%
2023-06-29	35.6503	35.6503	35.6503	35.6503	-0.432%	1	-39.636%
2023-06-28	35.8049	35.8049	35.8049	35.8049	+0.251%	10	-39.896%
2023-06-27	35.7151	35.7151	35.7151	35.7151	+1.948%	11	-39.745%
2023-06-26	35.0328	35.0328	35.0328	35.0328	-2.034%	10	-38.572%
2023-06-23	35.7600	35.7600	35.7600	35.7600	-2.707%	95	-39.821%
2023-06-22	36.6900	36.7550	36.6900	36.7550	-0.690%	363	-41.450%
2023-06-21	37.2500	37.2500	36.9000	37.0103	-2.188%	357	-41.854%
2023-06-20	37.8382	37.8382	37.8382	37.8382	+1.482%	10	-43.126%
2023-06-16	37.2856	37.2856	37.2856	37.2856	-1.086%	0	-42.283%
2023-06-15	37.6950	37.6950	37.6950	37.6950	+0.653%	20	-42.910%
2023-06-14	37.4503	37.4503	37.4503	37.4503	+2.802%	5	-42.537%
2023-06-13	36.4295	36.4295	36.4295	36.4295	+2.164%	29	-40.927%
2023-06-12	35.6580	35.6580	35.6580	35.6580	+1.752%	49	-39.649%
2023-06-09	35.0439	35.0439	35.0439	35.0439	+2.318%	2	-38.591%
2023-06-08	34.2500	34.2500	34.2500	34.2500	-0.660%	23	-37.168%
2023-06-07	34.4775	34.4775	34.4775	34.4775	+2.275%	1	-37.582%
2023-06-06	33.7105	33.7105	33.7105	33.7105	-0.969%	29	-36.162%
2023-06-05	34.0404	34.0404	34.0404	34.0404	+3.053%	0	-36.781%
2023-06-02	33.0319	33.0319	33.0319	33.0319	-0.275%	42	-34.851%
2023-06-01	33.3900	33.4000	33.1100	33.1230	0.000%	1,701	-35.030%

.dark-mode .fhqLPm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhqLPm{ color: #333333; background-color: white; border: 2px solid #333333; }NTRLFirst Trust Equity Market Neutral ETFstock NYSE ETF

NTRL
First Trust Equity Market Neutral ETF
stock NYSE ETF