First Trust Low Duration Strategic Focus ETF (LDSF)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

18.66

+0.05

(+0.27%)

At close: 04:00PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	18.69	18.69	18.66	18.66	18.66	6,870
May 02, 2024	18.59	18.61	18.55	18.61	18.61	8,400
May 01, 2024	18.51	18.56	18.51	18.56	18.56	95,400
Apr 30, 2024	18.55	18.55	18.50	18.52	18.52	20,800
Apr 29, 2024	18.54	18.55	18.51	18.55	18.55	7,300
Apr 26, 2024	18.57	18.57	18.51	18.54	18.54	5,400
Apr 25, 2024	18.52	18.53	18.45	18.51	18.51	24,800
Apr 24, 2024	18.49	18.53	18.49	18.51	18.51	14,500
Apr 23, 2024	18.54	18.57	18.49	18.54	18.54	18,000
Apr 23, 2024	0.066 Dividend
Apr 22, 2024	18.56	18.57	18.56	18.57	18.50	9,000
Apr 19, 2024	18.54	18.57	18.47	18.54	18.47	31,100
Apr 18, 2024	18.61	18.61	18.53	18.57	18.50	12,900
Apr 17, 2024	18.47	18.58	18.47	18.57	18.50	10,200
Apr 16, 2024	18.56	18.56	18.51	18.53	18.46	15,300
Apr 15, 2024	18.59	18.59	18.53	18.57	18.50	9,300
Apr 12, 2024	18.59	18.62	18.59	18.60	18.53	18,200
Apr 11, 2024	18.58	18.61	18.55	18.57	18.50	13,100
Apr 10, 2024	18.66	18.66	18.56	18.58	18.51	10,300
Apr 09, 2024	18.63	18.71	18.63	18.68	18.62	81,600
Apr 08, 2024	18.70	18.70	18.62	18.62	18.55	49,000
Apr 05, 2024	18.73	18.73	18.68	18.72	18.65	6,200
Apr 04, 2024	18.71	18.74	18.71	18.72	18.65	6,400
Apr 03, 2024	18.63	18.72	18.63	18.69	18.62	26,600
Apr 02, 2024	18.64	18.70	18.64	18.70	18.63	103,800
Apr 01, 2024	19.14	19.14	17.70	18.70	18.63	17,100
Mar 28, 2024	18.79	18.79	18.74	18.75	18.69	23,600
Mar 27, 2024	18.80	18.80	18.75	18.78	18.71	23,600
Mar 26, 2024	18.78	18.78	18.71	18.76	18.69	16,900
Mar 25, 2024	18.80	18.80	18.72	18.75	18.68	28,200
Mar 22, 2024	18.80	18.80	18.73	18.75	18.68	18,800
Mar 21, 2024	18.74	18.75	18.71	18.73	18.66	13,100
Mar 21, 2024	0.069 Dividend
Mar 20, 2024	18.73	18.79	18.73	18.77	18.63	4,600
Mar 19, 2024	18.75	18.75	18.73	18.75	18.61	12,900
Mar 18, 2024	18.73	18.74	18.69	18.69	18.56	19,200
Mar 15, 2024	18.75	18.75	18.69	18.73	18.59	15,400
Mar 14, 2024	18.80	18.80	18.72	18.73	18.59	26,600
Mar 13, 2024	18.80	18.80	18.77	18.80	18.66	9,400
Mar 12, 2024	18.79	18.80	18.77	18.77	18.63	11,400
Mar 11, 2024	18.80	18.82	18.79	18.80	18.66	17,700
Mar 08, 2024	18.79	18.85	18.79	18.82	18.68	18,400
Mar 07, 2024	18.77	18.80	18.76	18.79	18.65	32,900
Mar 06, 2024	18.73	18.81	18.71	18.78	18.64	35,000
Mar 05, 2024	18.71	18.79	18.71	18.75	18.61	29,300
Mar 04, 2024	18.74	18.76	18.72	18.75	18.61	81,900
Mar 01, 2024	18.71	18.75	18.71	18.75	18.61	16,300
Feb 29, 2024	18.73	18.73	18.71	18.72	18.58	19,000
Feb 28, 2024	18.67	18.70	18.67	18.67	18.54	25,200
Feb 27, 2024	18.71	18.71	18.66	18.67	18.54	41,900
Feb 26, 2024	18.69	18.70	18.66	18.68	18.54	17,800
Feb 23, 2024	18.66	18.72	18.66	18.69	18.56	25,600
Feb 22, 2024	18.69	18.69	18.65	18.68	18.54	65,800
Feb 21, 2024	18.69	18.69	18.65	18.66	18.52	16,100
Feb 21, 2024	0.069 Dividend
Feb 20, 2024	18.77	18.78	18.72	18.76	18.56	47,700
Feb 16, 2024	18.74	18.74	18.70	18.72	18.52	163,100
Feb 15, 2024	18.76	18.77	18.74	18.74	18.54	6,600
Feb 14, 2024	18.72	18.73	18.70	18.72	18.52	27,300
Feb 13, 2024	18.69	18.73	18.68	18.68	18.48	162,800
Feb 12, 2024	18.79	18.80	18.78	18.79	18.59	7,700
Feb 09, 2024	18.74	18.81	18.74	18.78	18.58	117,900
Feb 08, 2024	18.81	18.81	18.76	18.79	18.59	25,700
Feb 07, 2024	18.76	18.82	18.75	18.76	18.56	117,300
Feb 06, 2024	18.77	18.81	18.76	18.80	18.60	144,600
Feb 05, 2024	18.75	18.78	18.75	18.76	18.56	6,400
Feb 02, 2024	18.83	18.83	18.79	18.81	18.61	19,400
Feb 01, 2024	18.86	18.91	18.86	18.90	18.69	31,700
Jan 31, 2024	18.87	18.88	18.83	18.86	18.66	15,600
Jan 30, 2024	18.80	18.83	18.78	18.81	18.61	18,300
Jan 29, 2024	18.82	18.83	18.78	18.83	18.63	73,200
Jan 26, 2024	18.82	18.82	18.77	18.77	18.57	28,500
Jan 25, 2024	18.78	18.80	18.77	18.79	18.58	19,300
Jan 24, 2024	18.75	18.77	18.72	18.75	18.54	447,200
Jan 23, 2024	18.80	18.80	18.73	18.76	18.56	15,700
Jan 23, 2024	0.069 Dividend
Jan 22, 2024	18.86	18.86	18.80	18.82	18.55	118,400
Jan 19, 2024	18.82	18.82	18.78	18.79	18.52	63,400
Jan 18, 2024	18.86	18.86	18.79	18.83	18.56	66,600
Jan 17, 2024	18.80	18.83	18.80	18.80	18.53	419,600
Jan 16, 2024	18.92	18.92	18.85	18.88	18.61	108,000
Jan 12, 2024	18.91	18.93	18.88	18.90	18.62	24,800
Jan 11, 2024	18.81	18.85	18.80	18.84	18.57	119,500
Jan 10, 2024	18.81	18.83	18.80	18.81	18.54	15,800
Jan 09, 2024	18.78	18.79	18.78	18.78	18.51	335,100
Jan 08, 2024	18.79	18.83	18.77	18.77	18.50	17,100
Jan 05, 2024	18.77	18.81	18.76	18.77	18.50	39,300
Jan 04, 2024	18.78	18.80	18.78	18.78	18.51	11,000
Jan 03, 2024	18.82	18.83	18.78	18.83	18.56	24,800
Jan 02, 2024	18.85	18.86	18.80	18.81	18.54	105,600
Dec 29, 2023	18.87	18.87	18.83	18.85	18.57	169,000
Dec 28, 2023	18.85	18.88	18.85	18.85	18.58	24,000
Dec 27, 2023	18.87	18.88	18.83	18.87	18.60	23,900
Dec 26, 2023	18.84	18.85	18.80	18.85	18.58	24,000
Dec 22, 2023	18.79	18.83	18.78	18.79	18.52	16,600
Dec 22, 2023	0.073 Dividend
Dec 21, 2023	18.92	18.92	18.85	18.90	18.55	9,400
Dec 20, 2023	18.87	18.88	18.83	18.86	18.52	46,600
Dec 19, 2023	18.78	18.85	18.78	18.81	18.47	13,700
Dec 18, 2023	18.81	18.84	18.76	18.81	18.47	22,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,498.76+1,608.27(+1.87%)

First Trust Low Duration Strategic Focus ETF (LDSF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,498.76
+1,608.27(+1.87%)