First Trust Dividend Strength ETF (FTDS)
NASDAQ: FTDS · Real-Time Price · USD
56.64
+0.93 (1.67%)
At close: Dec 3, 2025, 4:00 PM EST
56.64
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST
FTDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 56.02 | 56.02 | 56.02 | 56.14 | - | 0.77% | 1,663 |
| Dec 2, 2025 | 55.75 | 55.98 | 55.61 | 55.71 | 55.71 | -0.21% | 1,356 |
| Dec 1, 2025 | 56.34 | 56.34 | 55.83 | 55.83 | 55.82 | -0.17% | 2,040 |
| Nov 28, 2025 | 56.22 | 56.22 | 55.92 | 55.92 | 55.92 | 0.34% | 172 |
| Nov 26, 2025 | 56.02 | 56.10 | 55.73 | 55.73 | 55.73 | 0.37% | 2,197 |
| Nov 25, 2025 | 55.16 | 55.57 | 55.16 | 55.52 | 55.52 | 1.28% | 2,592 |
| Nov 24, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.16% | 223 |
| Nov 21, 2025 | 55.02 | 55.02 | 54.91 | 54.91 | 54.91 | 2.11% | 516 |
| Nov 20, 2025 | 54.36 | 54.49 | 53.77 | 53.77 | 53.77 | -1.09% | 2,359 |
| Nov 19, 2025 | 54.22 | 54.54 | 54.22 | 54.36 | 54.36 | 0.13% | 2,640 |
| Nov 18, 2025 | 54.09 | 54.37 | 54.09 | 54.29 | 54.29 | 0.37% | 1,954 |
| Nov 17, 2025 | 55.63 | 55.63 | 54.09 | 54.09 | 54.09 | -1.78% | 677 |
| Nov 14, 2025 | 54.64 | 55.18 | 54.64 | 55.07 | 55.07 | -0.22% | 1,362 |
| Nov 13, 2025 | 55.48 | 55.66 | 55.19 | 55.19 | 55.19 | -0.63% | 1,692 |
| Nov 12, 2025 | 55.97 | 55.97 | 55.50 | 55.54 | 55.54 | 0.34% | 866 |
| Nov 11, 2025 | 55.14 | 55.51 | 55.14 | 55.35 | 55.35 | 0.81% | 2,418 |
| Nov 10, 2025 | 54.94 | 54.94 | 54.90 | 54.90 | 54.90 | 0.27% | 912 |
| Nov 7, 2025 | 54.22 | 54.78 | 54.19 | 54.76 | 54.76 | 1.30% | 2,211 |
| Nov 6, 2025 | 54.23 | 54.23 | 54.03 | 54.05 | 54.05 | -0.40% | 1,536 |
| Nov 5, 2025 | 54.08 | 54.27 | 54.08 | 54.27 | 54.27 | 0.53% | 720 |
| Nov 4, 2025 | 53.84 | 54.13 | 53.84 | 53.98 | 53.98 | 0.21% | 1,511 |
| Nov 3, 2025 | 53.72 | 53.87 | 53.68 | 53.87 | 53.87 | -0.41% | 643 |
| Oct 31, 2025 | 54.18 | 54.18 | 53.90 | 54.09 | 54.09 | 0.26% | 432 |
| Oct 30, 2025 | 54.44 | 54.44 | 53.96 | 53.96 | 53.96 | -0.28% | 2,335 |
| Oct 29, 2025 | 54.62 | 54.75 | 54.11 | 54.11 | 54.11 | -0.93% | 965 |
| Oct 28, 2025 | 54.84 | 54.93 | 54.61 | 54.61 | 54.61 | -1.12% | 1,010 |
| Oct 27, 2025 | 55.51 | 55.51 | 55.23 | 55.23 | 55.23 | 0.40% | 561 |
| Oct 24, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -0.45% | 39 |
| Oct 23, 2025 | 55.30 | 55.30 | 55.15 | 55.26 | 55.26 | 0.76% | 1,253 |
| Oct 22, 2025 | 54.89 | 55.03 | 54.84 | 54.84 | 54.84 | -0.05% | 1,961 |
| Oct 21, 2025 | 54.85 | 54.91 | 54.77 | 54.86 | 54.86 | 0.91% | 1,284 |
| Oct 20, 2025 | 54.25 | 54.46 | 54.24 | 54.37 | 54.37 | 1.14% | 6,041 |
| Oct 17, 2025 | 53.75 | 53.75 | 53.44 | 53.75 | 53.75 | 0.60% | 1,023 |
| Oct 16, 2025 | 53.62 | 53.62 | 53.43 | 53.43 | 53.43 | -1.62% | 405 |
| Oct 15, 2025 | 54.99 | 54.99 | 54.31 | 54.31 | 54.31 | -0.83% | 455 |
| Oct 14, 2025 | 54.19 | 55.03 | 54.19 | 54.77 | 54.77 | 1.19% | 1,976 |
| Oct 13, 2025 | 53.59 | 54.28 | 53.59 | 54.12 | 54.12 | 1.05% | 1,857 |
| Oct 10, 2025 | 54.24 | 54.24 | 53.56 | 53.56 | 53.56 | -2.70% | 960 |
| Oct 9, 2025 | 55.37 | 55.37 | 55.05 | 55.05 | 55.05 | -1.26% | 622 |
| Oct 8, 2025 | 56.06 | 56.06 | 55.72 | 55.75 | 55.75 | 0.09% | 2,369 |
| Oct 7, 2025 | 55.57 | 55.76 | 55.57 | 55.70 | 55.70 | -0.63% | 554 |
| Oct 6, 2025 | 56.31 | 56.31 | 56.05 | 56.05 | 56.05 | -0.06% | 299 |
| Oct 3, 2025 | 56.10 | 56.38 | 56.08 | 56.08 | 56.08 | 0.70% | 581 |
| Oct 2, 2025 | 55.84 | 55.84 | 55.58 | 55.69 | 55.69 | 0.12% | 4,717 |
| Oct 1, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.07% | 40 |
| Sep 30, 2025 | 55.17 | 55.58 | 55.16 | 55.58 | 55.58 | 0.44% | 3,636 |
| Sep 29, 2025 | 55.21 | 55.34 | 55.21 | 55.34 | 55.34 | -0.45% | 433 |
| Sep 26, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 1.16% | 1,097 |
| Sep 25, 2025 | 55.48 | 55.48 | 54.96 | 54.96 | 54.96 | -1.29% | 11,448 |
| Sep 24, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.44 | 0.53% | 136 |