First Trust Dividend Strength ETF (FTDS)
NASDAQ: FTDS · Real-Time Price · USD
57.67
-0.82 (-1.41%)
At close: Jan 7, 2026, 4:00 PM EST
57.67
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:15 PM EST
FTDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 58.52 | 58.52 | 57.76 | 57.78 | - | -1.23% | 2,573 |
| Jan 6, 2026 | 58.70 | 58.70 | 58.49 | 58.49 | 58.49 | 0.91% | 367 |
| Jan 5, 2026 | 58.03 | 58.24 | 57.97 | 57.97 | 57.97 | 1.61% | 1,013 |
| Jan 2, 2026 | 56.91 | 57.05 | 56.72 | 57.05 | 57.05 | 0.98% | 1,011 |
| Dec 31, 2025 | 57.55 | 57.55 | 56.49 | 56.49 | 56.49 | -0.89% | 7,596 |
| Dec 30, 2025 | 57.24 | 57.24 | 56.87 | 57.00 | 57.00 | 0.04% | 1,263 |
| Dec 29, 2025 | 57.05 | 57.05 | 56.98 | 56.98 | 56.98 | -0.30% | 615 |
| Dec 26, 2025 | 57.60 | 57.60 | 56.81 | 57.16 | 57.16 | -0.01% | 10,161 |
| Dec 24, 2025 | 57.20 | 57.35 | 56.92 | 57.16 | 57.16 | 0.22% | 1,138 |
| Dec 23, 2025 | 57.09 | 57.09 | 57.03 | 57.03 | 57.03 | -0.24% | 372 |
| Dec 22, 2025 | 57.00 | 57.30 | 57.00 | 57.17 | 57.17 | 0.95% | 6,109 |
| Dec 19, 2025 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | 0.03% | 243 |
| Dec 18, 2025 | 56.88 | 56.88 | 56.62 | 56.62 | 56.62 | -0.39% | 261 |
| Dec 17, 2025 | 56.80 | 56.84 | 56.80 | 56.84 | 56.84 | 0.51% | 340 |
| Dec 16, 2025 | 56.80 | 56.80 | 56.42 | 56.55 | 56.55 | -1.51% | 626 |
| Dec 15, 2025 | 57.48 | 57.48 | 57.09 | 57.41 | 57.41 | 0.02% | 1,633 |
| Dec 12, 2025 | 57.46 | 57.53 | 57.40 | 57.40 | 57.40 | -0.45% | 815 |
| Dec 11, 2025 | 57.67 | 57.67 | 57.66 | 57.66 | 57.41 | 0.85% | 1,636 |
| Dec 10, 2025 | 56.33 | 57.17 | 56.33 | 57.17 | 56.93 | 1.99% | 638 |
| Dec 9, 2025 | 56.30 | 56.52 | 56.06 | 56.06 | 55.81 | -0.35% | 2,338 |
| Dec 8, 2025 | 56.33 | 56.38 | 56.26 | 56.26 | 56.01 | -0.66% | 868 |
| Dec 5, 2025 | 56.62 | 56.63 | 56.62 | 56.63 | 56.38 | -0.31% | 557 |
| Dec 4, 2025 | 56.44 | 56.86 | 56.44 | 56.81 | 56.56 | 0.29% | 1,863 |
| Dec 3, 2025 | 56.02 | 56.74 | 56.02 | 56.64 | 56.40 | 1.67% | 2,992 |
| Dec 2, 2025 | 55.75 | 55.98 | 55.61 | 55.71 | 55.47 | -0.21% | 1,356 |
| Dec 1, 2025 | 56.34 | 56.34 | 55.83 | 55.83 | 55.58 | -0.17% | 2,040 |
| Nov 28, 2025 | 56.22 | 56.22 | 55.92 | 55.92 | 55.68 | 0.34% | 172 |
| Nov 26, 2025 | 56.02 | 56.10 | 55.73 | 55.73 | 55.49 | 0.37% | 2,197 |
| Nov 25, 2025 | 55.16 | 55.57 | 55.16 | 55.52 | 55.28 | 1.28% | 2,592 |
| Nov 24, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.58 | -0.16% | 223 |
| Nov 21, 2025 | 55.02 | 55.02 | 54.91 | 54.91 | 54.67 | 2.11% | 516 |
| Nov 20, 2025 | 54.36 | 54.49 | 53.77 | 53.77 | 53.54 | -1.09% | 2,359 |
| Nov 19, 2025 | 54.22 | 54.54 | 54.22 | 54.36 | 54.13 | 0.13% | 2,640 |
| Nov 18, 2025 | 54.09 | 54.37 | 54.09 | 54.29 | 54.06 | 0.37% | 1,954 |
| Nov 17, 2025 | 55.63 | 55.63 | 54.09 | 54.09 | 53.86 | -1.78% | 677 |
| Nov 14, 2025 | 54.64 | 55.18 | 54.64 | 55.07 | 54.83 | -0.22% | 1,362 |
| Nov 13, 2025 | 55.48 | 55.66 | 55.19 | 55.19 | 54.95 | -0.63% | 1,692 |
| Nov 12, 2025 | 55.97 | 55.97 | 55.50 | 55.54 | 55.30 | 0.34% | 866 |
| Nov 11, 2025 | 55.14 | 55.51 | 55.14 | 55.35 | 55.11 | 0.81% | 2,418 |
| Nov 10, 2025 | 54.94 | 54.94 | 54.90 | 54.90 | 54.67 | 0.27% | 912 |
| Nov 7, 2025 | 54.22 | 54.78 | 54.19 | 54.76 | 54.52 | 1.30% | 2,211 |
| Nov 6, 2025 | 54.23 | 54.23 | 54.03 | 54.05 | 53.82 | -0.40% | 1,536 |
| Nov 5, 2025 | 54.08 | 54.27 | 54.08 | 54.27 | 54.04 | 0.53% | 720 |
| Nov 4, 2025 | 53.84 | 54.13 | 53.84 | 53.98 | 53.75 | 0.21% | 1,511 |
| Nov 3, 2025 | 53.72 | 53.87 | 53.68 | 53.87 | 53.64 | -0.41% | 643 |
| Oct 31, 2025 | 54.18 | 54.18 | 53.90 | 54.09 | 53.86 | 0.26% | 432 |
| Oct 30, 2025 | 54.44 | 54.44 | 53.96 | 53.96 | 53.72 | -0.28% | 2,335 |
| Oct 29, 2025 | 54.62 | 54.75 | 54.11 | 54.11 | 53.87 | -0.93% | 965 |
| Oct 28, 2025 | 54.84 | 54.93 | 54.61 | 54.61 | 54.38 | -1.12% | 1,010 |
| Oct 27, 2025 | 55.51 | 55.51 | 55.23 | 55.23 | 54.99 | 0.40% | 561 |