Dark

NTRL
First Trust Equity Market Neutral ETF
stock NYSE ETF

At Close

Jul 20, 2026 1:10:21 PM EDT

21.08USD+0.381%(+0.08)169,623

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.00)0

After-hours

Jul 20, 2026 4:10:30 PM EDT

21.21USD+0.635%(+0.13)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	21.1200	21.1200	20.7200	21.0800	+0.381%	169,623	0.000%
2026-07-17	21.0000	21.0000	21.0000	21.0000	+0.143%	793	+0.381%
2026-07-16	20.9900	20.9900	20.9700	20.9700	+1.500%	5,655	+0.525%
2026-07-15	20.6400	20.6700	20.6400	20.6600	-0.577%	31,385	+2.033%
2026-07-14	20.8900	20.8900	20.7800	20.7800	-0.384%	25,494	+1.444%
2026-07-10	20.8600	20.8600	20.8600	20.8600	+0.530%	26,014	+1.055%
2026-07-09	20.8900	20.8900	20.7300	20.7500	-0.718%	5,736	+1.590%
2026-07-08	20.9500	20.9800	20.9000	20.9000	-0.143%	26,423	+0.861%
2026-07-07	21.0100	21.0400	20.9300	20.9300	+0.577%	4,252	+0.717%
2026-07-06	20.8100	20.8100	20.8100	20.8100	+0.193%	3,468	+1.297%
2026-07-02	20.8500	20.8500	20.7600	20.7700	+0.484%	17,854	+1.493%
2026-07-01	20.6300	20.6700	20.6300	20.6700	+0.291%	42,979	+1.984%
2026-06-30	20.6100	20.6100	20.6100	20.6100	-0.913%	5,942	+2.280%
2026-06-26	20.7800	20.8400	20.7400	20.8000	+0.580%	6,141	+1.346%
2026-06-25	20.6800	20.6800	20.6800	20.6800	-22.967%	446	+1.934%
2024-02-15	26.8457	26.8457	26.8457	26.8457	-0.034%	0	-21.477%
2024-02-14	26.8547	26.8547	26.8547	26.8547	-0.005%	2	-21.503%
2024-02-13	26.8560	26.8560	26.8560	26.8560	+1.531%	57	-21.507%
2024-02-12	26.9000	26.9000	26.4510	26.4510	-1.852%	1,300	-20.305%
2024-02-09	26.9501	26.9501	26.9501	26.9501	-0.263%	5	-21.781%
2024-02-08	27.0212	27.0212	27.0212	27.0212	+1.219%	0	-21.987%
2024-02-07	26.6959	26.6959	26.6959	26.6959	-1.181%	7	-21.037%
2024-02-06	27.0150	27.0150	27.0150	27.0150	+0.036%	0	-21.969%
2024-02-05	27.0054	27.0054	27.0054	27.0054	+0.524%	15	-21.942%
2024-02-02	26.8645	26.8645	26.8645	26.8645	-0.704%	12	-21.532%
2024-02-01	27.0550	27.0550	27.0550	27.0550	+0.144%	0	-22.085%
2024-01-31	27.0162	27.0162	27.0162	27.0162	+0.001%	0	-21.973%
2024-01-30	27.0160	27.0160	27.0160	27.0160	+0.267%	0	-21.972%
2024-01-29	26.9441	26.9441	26.9441	26.9441	-0.284%	0	-21.764%
2024-01-26	27.0208	27.0208	27.0208	27.0208	-0.035%	15	-21.986%
2024-01-25	27.0100	27.0302	27.0100	27.0302	+0.152%	400	-22.013%
2024-01-24	26.9892	26.9892	26.9892	26.9892	+2.375%	24	-21.895%
2024-01-23	26.3632	26.3632	26.3632	26.3632	+0.131%	0	-20.040%
2024-01-22	26.2000	26.3400	26.2000	26.3286	-1.628%	11,236	-19.935%
2024-01-19	26.7644	26.7644	26.7644	26.7644	+1.573%	15	-21.239%
2024-01-18	26.3500	26.3500	26.3500	26.3500	+0.076%	1	-20.000%
2024-01-17	26.3299	26.3299	26.3299	26.3299	-1.901%	20	-19.939%
2024-01-16	26.8400	26.8400	26.8400	26.8400	-1.087%	55	-21.461%
2024-01-12	27.1349	27.1349	27.1349	27.1349	-2.244%	14	-22.314%
2024-01-11	27.7577	27.7577	27.7577	27.7577	-2.569%	0	-24.057%
2024-01-10	28.4896	28.4896	28.4896	28.4896	-2.149%	10	-26.008%
2024-01-09	29.1154	29.1154	29.1154	29.1154	-0.877%	12	-27.598%
2024-01-08	29.4700	29.4700	29.3730	29.3730	-4.210%	288	-28.233%
2024-01-05	30.6700	30.6700	30.6638	30.6638	+0.907%	131	-31.254%
2024-01-04	30.3883	30.3883	30.3883	30.3883	-1.394%	17	-30.631%
2024-01-03	30.8179	30.8179	30.8179	30.8179	+2.249%	12	-31.598%
2024-01-02	30.1401	30.1401	30.1401	30.1401	-5.205%	110	-30.060%
2023-12-29	31.2600	31.7950	31.2600	31.7950	+0.426%	2,205	-33.700%
2023-12-28	31.6601	31.6601	31.6601	31.6601	-4.982%	200	-33.418%
2023-12-27	33.3200	33.3200	33.3200	33.3200	+0.678%	0	-36.735%
2023-12-26	33.0956	33.0956	33.0956	33.0956	+0.208%	6	-36.306%
2023-12-22	33.0269	33.0269	33.0269	33.0269	+0.861%	0	-36.173%
2023-12-21	32.7450	32.7450	32.7450	32.7450	+1.804%	0	-35.624%
2023-12-20	32.1647	32.1647	32.1647	32.1647	+4.026%	0	-34.462%
2023-12-19	30.9198	30.9198	30.9198	30.9198	+1.311%	11	-31.824%
2023-12-18	30.5196	30.5196	30.5196	30.5196	+1.662%	10	-30.930%
2023-12-15	30.0206	30.0206	30.0206	30.0206	+0.806%	9	-29.782%
2023-12-14	29.6800	29.7805	29.6800	29.7805	-1.599%	235	-29.215%
2023-12-13	30.2644	30.2644	30.2644	30.2644	+1.522%	2	-30.347%
2023-12-12	29.8107	29.8107	29.8107	29.8107	+0.575%	0	-29.287%
2023-12-11	29.6403	29.6403	29.6403	29.6403	-0.749%	0	-28.881%
2023-12-08	29.8639	29.8639	29.8639	29.8639	-0.798%	0	-29.413%
2023-12-07	30.1040	30.1040	30.1040	30.1040	+1.150%	60	-29.976%
2023-12-06	29.7618	29.7618	29.7618	29.7618	-1.304%	20	-29.171%
2023-12-05	30.1550	30.1550	30.1550	30.1550	-2.695%	11	-30.095%
2023-12-04	30.9902	30.9902	30.9902	30.9902	-3.276%	13	-31.978%
2023-12-01	32.0398	32.0398	32.0398	32.0398	+0.618%	1	-34.207%
2023-11-30	31.8431	31.8431	31.8431	31.8431	-1.476%	2	-33.800%
2023-11-29	32.3200	32.3200	32.3200	32.3200	-1.164%	1	-34.777%
2023-11-28	32.7008	32.7008	32.7008	32.7008	-1.903%	3	-35.537%
2023-11-27	33.3350	33.3350	33.3350	33.3350	-0.359%	3	-36.763%
2023-11-24	33.4550	33.4550	33.4550	33.4550	+0.920%	0	-36.990%
2023-11-22	33.1499	33.1499	33.1499	33.1499	+0.764%	12	-36.410%
2023-11-21	32.8987	32.8987	32.8987	32.8987	-0.709%	0	-35.925%
2023-11-20	33.1336	33.1336	33.1336	33.1336	+0.618%	6	-36.379%
2023-11-17	32.9300	32.9300	32.9300	32.9300	-0.557%	6	-35.985%
2023-11-16	33.1144	33.1144	33.1144	33.1144	-1.123%	0	-36.342%
2023-11-15	33.4905	33.4905	33.4905	33.4905	+1.321%	3	-37.057%
2023-11-14	33.0537	33.0537	33.0537	33.0537	+0.574%	3	-36.225%
2023-11-13	32.8650	32.8650	32.8650	32.8650	-1.297%	150	-35.859%
2023-11-10	33.2969	33.2969	33.2969	33.2969	+1.208%	12	-36.691%
2023-11-09	32.8995	32.8995	32.8995	32.8995	+1.512%	0	-35.926%
2023-11-08	32.4096	32.4096	32.4096	32.4096	+1.267%	26	-34.958%
2023-11-07	32.0042	32.0042	32.0042	32.0042	+0.138%	3	-34.134%
2023-11-06	31.9600	31.9600	31.9600	31.9600	-0.291%	5	-34.043%
2023-11-03	32.0533	32.0533	32.0533	32.0533	-0.768%	2	-34.235%
2023-11-02	32.3015	32.3015	32.3015	32.3015	+0.440%	29	-34.740%
2023-11-01	32.1599	32.1599	32.1599	32.1599	-0.503%	3	-34.453%
2023-10-31	32.3224	32.3224	32.3224	32.3224	+0.740%	0	-34.782%
2023-10-30	32.0850	32.0850	32.0850	32.0850	-0.326%	0	-34.300%
2023-10-27	32.1900	32.1900	32.1900	32.1900	-0.479%	2	-34.514%
2023-10-26	32.3450	32.3450	32.3450	32.3450	-0.697%	1	-34.828%
2023-10-25	32.5721	32.5721	32.5721	32.5721	-0.875%	0	-35.282%
2023-10-24	32.8595	32.8595	32.8595	32.8595	-0.216%	0	-35.848%
2023-10-23	32.9307	32.9307	32.9307	32.9307	-0.736%	2	-35.987%
2023-10-20	33.1750	33.1750	33.1750	33.1750	-0.687%	1	-36.458%
2023-10-19	33.4046	33.4046	33.4046	33.4046	-0.862%	0	-36.895%
2023-10-18	33.6950	33.6950	33.6950	33.6950	-1.694%	16	-37.439%
2023-10-17	34.2758	34.2758	34.2758	34.2758	-1.166%	0	-38.499%
2023-10-16	34.6800	34.6800	34.6800	34.6800	-0.880%	2	-39.216%
2023-10-13	34.9878	34.9878	34.9878	34.9878	+0.317%	2	-39.750%
2023-10-12	34.8771	34.8771	34.8771	34.8771	+0.808%	30	-39.559%
2023-10-11	34.5974	34.5974	34.5974	34.5974	+0.311%	2	-39.071%
2023-10-10	34.4900	34.4900	34.4900	34.4900	+2.943%	0	-38.881%
2023-10-09	33.5039	33.5039	33.5039	33.5039	+1.113%	7	-37.082%
2023-10-06	33.1350	33.1350	33.1350	33.1350	+0.708%	1	-36.381%
2023-10-05	32.9021	32.9021	32.9021	32.9021	-0.321%	0	-35.931%
2023-10-04	33.0081	33.0081	33.0081	33.0081	+1.519%	0	-36.137%
2023-10-03	32.5141	32.5141	32.5141	32.5141	-0.387%	0	-35.167%
2023-10-02	32.6403	32.6403	32.6403	32.6403	-0.139%	0	-35.417%
2023-09-29	32.6858	32.6858	32.6858	32.6858	-0.272%	0	-35.507%
2023-09-28	32.7750	32.7750	32.7750	32.7750	+0.978%	2	-35.683%
2023-09-27	32.4575	32.4575	32.4575	32.4575	-0.701%	107	-35.054%
2023-09-26	32.6867	32.6867	32.6867	32.6867	-1.941%	86	-35.509%
2023-09-25	33.3336	33.3336	33.3336	33.3336	-0.282%	1	-36.761%
2023-09-22	33.4280	33.4280	33.4280	33.4280	+0.861%	3	-36.939%
2023-09-21	33.1427	33.1427	33.1427	33.1427	+0.563%	2	-36.396%
2023-09-20	32.9570	32.9570	32.9570	32.9570	+0.739%	0	-36.038%
2023-09-19	32.7518	32.7518	32.7151	32.7151	+0.383%	147	-35.565%
2023-09-18	32.5904	32.5904	32.5904	32.5904	-1.316%	128	-35.318%
2023-09-15	33.0250	33.0250	33.0250	33.0250	-1.492%	0	-36.170%
2023-09-14	33.5251	33.5251	33.5251	33.5251	-0.579%	0	-37.122%
2023-09-13	33.7205	33.7205	33.7205	33.7205	+1.767%	0	-37.486%
2023-09-12	33.1350	33.1350	33.1350	33.1350	-0.655%	0	-36.381%
2023-09-11	33.3535	33.3535	33.3535	33.3535	-0.214%	12	-36.798%
2023-09-08	33.6800	33.6800	33.4250	33.4250	-1.586%	102	-36.933%
2023-09-07	33.9638	33.9638	33.9638	33.9638	-0.397%	2	-37.934%
2023-09-06	34.0991	34.0991	34.0991	34.0991	-0.831%	10	-38.180%
2023-09-05	34.3850	34.3850	34.3850	34.3850	-1.671%	11	-38.694%
2023-09-01	34.9695	34.9695	34.9695	34.9695	-1.543%	0	-39.719%
2023-08-31	35.6600	35.6600	35.5174	35.5174	+0.659%	100	-40.649%
2023-08-30	35.2850	35.2850	35.2850	35.2850	+0.830%	2	-40.258%
2023-08-29	34.9946	34.9946	34.9946	34.9946	-0.018%	0	-39.762%
2023-08-28	35.0050	35.0050	35.0010	35.0010	-0.168%	125	-39.773%
2023-08-25	35.0600	35.0600	35.0600	35.0600	-0.057%	0	-39.875%
2023-08-24	35.1500	35.1500	35.0799	35.0799	-2.941%	137	-39.909%
2023-08-23	36.1427	36.1427	36.1427	36.1427	-1.047%	23	-41.676%
2023-08-22	36.5251	36.5251	36.5251	36.5251	+3.034%	4	-42.286%
2023-08-21	35.4494	35.4494	35.4494	35.4494	+0.677%	8	-40.535%
2023-08-18	35.2111	35.2111	35.2111	35.2111	-0.252%	16	-40.133%
2023-08-17	35.3000	35.3000	35.3000	35.3000	+0.585%	0	-40.283%
2023-08-16	35.0948	35.0948	35.0948	35.0948	+1.797%	0	-39.934%
2023-08-15	34.4753	34.4753	34.4753	34.4753	-1.008%	50	-38.855%
2023-08-14	34.9500	34.9500	34.8265	34.8265	+0.363%	155	-39.471%
2023-08-11	34.7006	34.7006	34.7006	34.7006	+1.703%	3	-39.252%
2023-08-10	34.1197	34.1197	34.1197	34.1197	+0.326%	8	-38.218%
2023-08-09	34.0087	34.0087	34.0087	34.0087	-0.636%	0	-38.016%
2023-08-08	34.0500	34.2264	34.0500	34.2264	+1.157%	240	-38.410%
2023-08-07	33.8350	33.8350	33.8350	33.8350	-0.118%	0	-37.698%
2023-08-04	33.8600	33.8750	33.8600	33.8750	-0.047%	601	-37.771%
2023-08-03	33.8908	33.8908	33.8908	33.8908	+0.455%	1	-37.800%
2023-08-02	33.7372	33.7372	33.7372	33.7372	-2.578%	4	-37.517%
2023-08-01	34.6300	34.6300	34.6300	34.6300	-3.035%	0	-39.128%
2023-07-31	35.7140	35.7140	35.7140	35.7140	-0.854%	1	-40.976%
2023-07-28	35.9800	36.0500	35.9800	36.0216	-2.459%	1,404	-41.480%
2023-07-27	36.9298	36.9298	36.9298	36.9298	+1.096%	0	-42.919%
2023-07-26	36.5296	36.5296	36.5296	36.5296	-0.638%	99	-42.293%
2023-07-25	36.7643	36.7643	36.7643	36.7643	+0.683%	145	-42.662%
2023-07-24	36.5150	36.5150	36.5150	36.5150	-0.721%	21	-42.270%
2023-07-21	36.7801	36.7801	36.7801	36.7801	+0.041%	1	-42.686%
2023-07-20	36.7650	36.7650	36.7650	36.7650	+0.640%	9	-42.663%
2023-07-19	36.5313	36.5313	36.5313	36.5313	+0.762%	0	-42.296%
2023-07-18	36.0700	36.2549	36.0700	36.2549	+0.799%	150	-41.856%
2023-07-17	36.0090	36.0090	35.9676	35.9676	+0.585%	117	-41.392%
2023-07-14	35.6000	35.8300	35.5800	35.7583	+0.567%	10,290	-41.049%
2023-07-13	35.5567	35.5567	35.5567	35.5567	+1.644%	40	-40.714%
2023-07-12	34.9817	34.9817	34.9817	34.9817	-0.775%	75	-39.740%
2023-07-11	35.2100	35.2550	35.1700	35.2550	+0.456%	1,022	-40.207%
2023-07-10	35.0950	35.0950	35.0950	35.0950	+1.270%	413	-39.934%
2023-07-07	34.6549	34.6549	34.6549	34.6549	-0.218%	3	-39.172%
2023-07-06	34.9300	34.9300	34.7306	34.7306	-0.363%	734	-39.304%
2023-07-05	35.2300	35.2300	34.8572	34.8572	-2.917%	112	-39.525%
2023-07-03	35.9045	35.9045	35.9045	35.9045	-0.098%	0	-41.289%
2023-06-30	35.9399	35.9399	35.9399	35.9399	+0.812%	36	-41.347%
2023-06-29	35.6503	35.6503	35.6503	35.6503	-0.432%	1	-40.870%
2023-06-28	35.8049	35.8049	35.8049	35.8049	+0.251%	10	-41.125%
2023-06-27	35.7151	35.7151	35.7151	35.7151	+1.948%	11	-40.977%
2023-06-26	35.0328	35.0328	35.0328	35.0328	-2.034%	10	-39.828%
2023-06-23	35.7600	35.7600	35.7600	35.7600	-2.707%	95	-41.051%
2023-06-22	36.6900	36.7550	36.6900	36.7550	-0.690%	363	-42.647%
2023-06-21	37.2500	37.2500	36.9000	37.0103	-2.188%	357	-43.043%
2023-06-20	37.8382	37.8382	37.8382	37.8382	+1.482%	10	-44.289%
2023-06-16	37.2856	37.2856	37.2856	37.2856	-1.086%	0	-43.463%
2023-06-15	37.6950	37.6950	37.6950	37.6950	+0.653%	20	-44.077%
2023-06-14	37.4503	37.4503	37.4503	37.4503	+2.802%	5	-43.712%
2023-06-13	36.4295	36.4295	36.4295	36.4295	+2.164%	29	-42.135%
2023-06-12	35.6580	35.6580	35.6580	35.6580	+1.752%	49	-40.883%
2023-06-09	35.0439	35.0439	35.0439	35.0439	+2.318%	2	-39.847%
2023-06-08	34.2500	34.2500	34.2500	34.2500	-0.660%	23	-38.453%
2023-06-07	34.4775	34.4775	34.4775	34.4775	+2.275%	1	-38.859%
2023-06-06	33.7105	33.7105	33.7105	33.7105	-0.969%	29	-37.468%
2023-06-05	34.0404	34.0404	34.0404	34.0404	+3.053%	0	-38.074%
2023-06-02	33.0319	33.0319	33.0319	33.0319	-0.275%	42	-36.183%
2023-06-01	33.3900	33.4000	33.1100	33.1230	0.000%	1,701	-36.358%

.dark-mode .WMzrjr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WMzrjr{ 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