First Trust Dividend Strength ETF (FTDS)
NASDAQ: FTDS · Real-Time Price · USD
55.27
-0.42 (-0.76%)
At close: Sep 15, 2025, 4:00 PM EDT
55.27
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:15 PM EDT
FTDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 55.53 | 55.53 | 55.27 | 55.27 | 55.27 | -0.76% | 56,474 |
| Sep 12, 2025 | 55.72 | 55.72 | 55.69 | 55.69 | 55.69 | -0.74% | 213 |
| Sep 11, 2025 | 55.78 | 56.10 | 55.78 | 56.10 | 56.10 | 1.34% | 4,112 |
| Sep 10, 2025 | 55.48 | 55.49 | 55.17 | 55.36 | 55.36 | 0.10% | 5,760 |
| Sep 9, 2025 | 55.69 | 55.69 | 55.24 | 55.31 | 55.31 | -0.55% | 438 |
| Sep 8, 2025 | 55.36 | 55.61 | 55.36 | 55.61 | 55.61 | -0.13% | 268 |
| Sep 5, 2025 | 55.49 | 55.71 | 55.49 | 55.69 | 55.69 | -0.22% | 1,711 |
| Sep 4, 2025 | 55.36 | 55.82 | 55.36 | 55.81 | 55.81 | 0.95% | 1,383 |
| Sep 3, 2025 | 55.30 | 55.44 | 55.09 | 55.28 | 55.28 | -0.55% | 3,030 |
| Sep 2, 2025 | 55.55 | 55.59 | 55.55 | 55.59 | 55.59 | -0.57% | 633 |
| Aug 29, 2025 | 56.01 | 56.04 | 55.91 | 55.91 | 55.91 | 0.03% | 1,697 |
| Aug 28, 2025 | 55.56 | 55.89 | 55.56 | 55.89 | 55.89 | -0.39% | 591 |
| Aug 27, 2025 | 55.89 | 56.28 | 55.89 | 56.11 | 56.11 | 0.48% | 8,333 |
| Aug 26, 2025 | 55.78 | 55.84 | 55.78 | 55.84 | 55.84 | -0.01% | 1,245 |
| Aug 25, 2025 | 55.88 | 55.88 | 55.71 | 55.84 | 55.84 | -0.52% | 736 |
| Aug 22, 2025 | 56.24 | 56.24 | 56.14 | 56.14 | 56.14 | 2.27% | 455 |
| Aug 21, 2025 | 54.79 | 54.89 | 54.76 | 54.89 | 54.89 | -0.27% | 851 |
| Aug 20, 2025 | 55.30 | 55.30 | 55.03 | 55.04 | 55.04 | -0.25% | 933 |
| Aug 19, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.60% | 132 |
| Aug 18, 2025 | 54.86 | 54.89 | 54.85 | 54.85 | 54.85 | 0.09% | 899 |
| Aug 15, 2025 | 55.36 | 55.36 | 54.80 | 54.80 | 54.80 | -0.23% | 2,095 |
| Aug 14, 2025 | 54.55 | 54.93 | 54.55 | 54.93 | 54.93 | -0.31% | 849 |
| Aug 13, 2025 | 54.27 | 55.10 | 54.27 | 55.10 | 55.10 | 1.94% | 1,138 |
| Aug 12, 2025 | 53.74 | 54.05 | 53.74 | 54.05 | 54.05 | 1.67% | 3,719 |
| Aug 11, 2025 | 53.17 | 53.17 | 53.03 | 53.16 | 53.16 | -0.27% | 738 |
| Aug 8, 2025 | 53.11 | 53.31 | 53.11 | 53.31 | 53.31 | 0.55% | 877 |
| Aug 7, 2025 | 53.03 | 53.03 | 53.01 | 53.01 | 53.01 | -0.80% | 410 |
| Aug 6, 2025 | 53.64 | 53.64 | 53.42 | 53.44 | 53.44 | 0.10% | 1,260 |
| Aug 5, 2025 | 53.15 | 53.39 | 53.15 | 53.39 | 53.39 | 0.48% | 863 |
| Aug 4, 2025 | 52.93 | 53.14 | 52.93 | 53.14 | 53.14 | 1.20% | 411 |
| Aug 1, 2025 | 52.54 | 52.54 | 52.21 | 52.51 | 52.51 | -1.00% | 9,371 |
| Jul 31, 2025 | 53.12 | 53.12 | 53.04 | 53.04 | 53.04 | -1.16% | 468 |
| Jul 30, 2025 | 54.21 | 54.21 | 53.66 | 53.66 | 53.66 | -1.29% | 936 |
| Jul 29, 2025 | 54.36 | 54.39 | 54.18 | 54.36 | 54.36 | -0.40% | 1,394 |
| Jul 28, 2025 | 54.77 | 54.77 | 54.54 | 54.58 | 54.58 | -0.21% | 606 |
| Jul 25, 2025 | 54.45 | 54.70 | 54.45 | 54.70 | 54.70 | 0.45% | 1,964 |
| Jul 24, 2025 | 54.44 | 54.58 | 54.31 | 54.45 | 54.45 | -0.56% | 3,464 |
| Jul 23, 2025 | 54.57 | 54.92 | 54.57 | 54.76 | 54.76 | 1.02% | 1,646 |
| Jul 22, 2025 | 53.75 | 54.21 | 53.75 | 54.21 | 54.21 | 1.93% | 2,598 |
| Jul 21, 2025 | 53.61 | 53.61 | 53.18 | 53.18 | 53.18 | -0.32% | 440 |
| Jul 18, 2025 | 53.24 | 53.35 | 53.24 | 53.35 | 53.35 | 0.11% | 546 |
| Jul 17, 2025 | 52.89 | 53.30 | 52.89 | 53.30 | 53.30 | 1.26% | 2,266 |
| Jul 16, 2025 | 52.56 | 52.64 | 52.20 | 52.64 | 52.64 | 0.16% | 1,089 |
| Jul 15, 2025 | 52.85 | 52.85 | 52.50 | 52.55 | 52.55 | -1.83% | 692 |
| Jul 14, 2025 | 53.66 | 53.66 | 53.26 | 53.53 | 53.53 | -0.08% | 793 |
| Jul 11, 2025 | 53.53 | 53.57 | 53.53 | 53.57 | 53.57 | -0.45% | 4,031 |
| Jul 10, 2025 | 54.05 | 54.05 | 53.81 | 53.81 | 53.81 | 0.51% | 414 |
| Jul 9, 2025 | 53.38 | 53.57 | 53.38 | 53.54 | 53.54 | 0.25% | 852 |
| Jul 8, 2025 | 53.67 | 53.67 | 53.41 | 53.41 | 53.41 | 0.39% | 566 |
| Jul 7, 2025 | 53.60 | 53.60 | 52.98 | 53.20 | 53.20 | -0.84% | 1,999 |