MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NTRL — First Trust Equity Market Neutral ETF
NYSE ArcaFirst Trust Equity Market Neutral ETF
$20.40
+0.01(+0.05%)
- O
- 20.32
- H
- 20.40
- L
- 20.31
- V
- 5.3K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$20.40
Period Return-40.46%
Period High$37.84
Period Low$19.88
Avg Daily Volume3.9K
Total Trading Days271
NTRL — Historical OHLCV Price & Volume Table
May 25, 2023 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $20.32 | $20.40 | $20.31 | $20.40 | +$0.01 | +0.05% | 5,297 | $20.34 | $20.31 $20.40 |
| Oct 2, 2026 | $20.40 | $20.40 | $20.39 | $20.39 | $-0.05 | -0.25% | 375 | $20.40 | $20.39 $20.40 |
| Oct 1, 2026 | $20.43 | $20.44 | $20.43 | $20.44 | +$0.07 | +0.35% | 529 | $20.45 | $20.43 $20.44 |
| Sep 30, 2026 | $20.55 | $20.55 | $20.12 | $20.37 | $-0.00 | -0.02% | 29,869 | $20.42 | $20.12 $20.55 |
| Sep 29, 2026 | $20.30 | $20.37 | $20.25 | $20.37 | +$0.04 | +0.18% | 6,516 | $20.31 | $20.25 $20.37 |
| Sep 28, 2026 | $20.35 | $20.59 | $20.11 | $20.34 | +$0.11 | +0.55% | 139,853 | $20.30 | $20.11 $20.59 |
| Sep 25, 2026 | $19.91 | $20.23 | $19.90 | $20.23 | +$0.18 | +0.90% | 17,776 | $20.04 | $19.90 $20.23 |
| Sep 24, 2026 | $19.93 | $20.13 | $19.88 | $20.05 | $-1.20 | -5.67% | 30,354 | $20.04 | $19.88 $20.13 |
| Sep 23, 2026 | $21.27 | $21.29 | $21.25 | $21.25 | $-0.06 | -0.26% | 5,008 | $21.28 | $21.25 $21.29 |
| Sep 22, 2026 | $21.19 | $21.31 | $21.19 | $21.31 | $-0.11 | -0.49% | 847 | $21.21 | $21.19 $21.31 |
| Sep 21, 2026 | $21.39 | $21.41 | $21.39 | $21.41 | $-0.07 | -0.33% | 707 | $21.40 | $21.39 $21.41 |
| Sep 18, 2026 | $21.50 | $21.51 | $21.46 | $21.48 | +$0.04 | +0.19% | 440 | $21.50 | $21.46 $21.51 |
| Sep 17, 2026 | $21.42 | $21.48 | $21.08 | $21.44 | $-0.08 | -0.37% | 3,525 | $21.43 | $21.08 $21.48 |
| Sep 16, 2026 | $21.49 | $21.56 | $21.49 | $21.52 | $-0.07 | -0.30% | 377 | $21.53 | $21.49 $21.56 |
| Sep 15, 2026 | $21.62 | $21.67 | $21.59 | $21.59 | $-0.06 | -0.29% | 3,088 | $21.64 | $21.59 $21.67 |
| Sep 14, 2026 | $21.66 | $21.68 | $21.65 | $21.65 | +$0.01 | +0.03% | 4,848 | $21.68 | $21.65 $21.68 |
| Sep 11, 2026 | $21.64 | $21.64 | $21.64 | $21.64 | +$0.10 | +0.45% | 27 | $21.62 | $21.64 $21.64 |
| Sep 10, 2026 | $21.51 | $21.57 | $21.51 | $21.54 | $-0.03 | -0.15% | 3,236 | $21.55 | $21.51 $21.57 |
| Sep 9, 2026 | $21.43 | $21.58 | $21.43 | $21.58 | +$0.10 | +0.46% | 30,385 | $21.52 | $21.43 $21.58 |
| Sep 8, 2026 | $21.62 | $21.62 | $21.46 | $21.48 | $-0.23 | -1.08% | 162,333 | $21.58 | $21.46 $21.62 |
| Sep 4, 2026 | $21.65 | $21.75 | $21.65 | $21.71 | $-0.05 | -0.22% | 3,331 | $21.72 | $21.65 $21.75 |
| Sep 3, 2026 | $21.72 | $21.83 | $21.72 | $21.76 | +$0.16 | +0.72% | 342 | $21.77 | $21.72 $21.83 |
| Sep 2, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | $-0.06 | -0.30% | 365 | $21.64 | $21.60 $21.60 |
| Sep 1, 2026 | $21.63 | $21.75 | $21.63 | $21.67 | +$0.07 | +0.32% | 891 | $21.66 | $21.63 $21.75 |
| Aug 31, 2026 | $21.68 | $21.72 | $21.60 | $21.60 | $-0.17 | -0.77% | 839 | $21.69 | $21.60 $21.72 |
| Aug 28, 2026 | $21.78 | $21.85 | $21.77 | $21.77 | +$0.19 | +0.88% | 1,208 | $21.82 | $21.77 $21.85 |
| Aug 27, 2026 | $21.54 | $21.58 | $21.50 | $21.58 | $-0.04 | -0.20% | 4,649 | $21.52 | $21.50 $21.58 |
| Aug 26, 2026 | $21.66 | $21.69 | $21.62 | $21.62 | $-0.02 | -0.10% | 1,182 | $21.65 | $21.62 $21.69 |
| Aug 25, 2026 | $21.86 | $21.86 | $21.61 | $21.64 | $-0.18 | -0.85% | 7,238 | $21.67 | $21.61 $21.86 |
| Aug 24, 2026 | $21.53 | $21.82 | $21.53 | $21.82 | +$0.29 | +1.34% | 1,560 | $21.76 | $21.53 $21.82 |