First Trust Dividend Strength ETF (FTDS)

FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	60.22	60.33	60.09	60.33	60.33	0.71%	636
Mar 30, 2026	60.41	60.47	59.91	59.91	59.91	-0.05%	639
Mar 27, 2026	60.35	60.35	59.93	59.93	59.93	-0.80%	946
Mar 26, 2026	60.42	60.42	60.42	60.42	60.42	-0.27%	108
Mar 25, 2026	60.58	60.58	60.58	60.58	60.27	0.56%	735
Mar 24, 2026	60.34	60.55	60.25	60.25	59.94	0.87%	1,038
Mar 23, 2026	60.11	60.16	59.70	59.73	59.42	0.75%	2,986
Mar 20, 2026	59.56	59.56	59.09	59.28	58.98	-0.49%	738
Mar 19, 2026	59.65	59.73	59.54	59.57	59.27	0.07%	1,780
Mar 18, 2026	59.85	59.85	59.53	59.53	59.23	-0.85%	685
Mar 17, 2026	60.29	60.29	59.98	60.04	59.74	0.47%	1,270
Mar 16, 2026	59.64	59.77	59.64	59.77	59.46	0.45%	1,385
Mar 13, 2026	59.50	59.50	59.50	59.50	59.19	-0.19%	98
Mar 12, 2026	59.89	59.89	59.62	59.62	59.31	-0.71%	717
Mar 11, 2026	60.33	60.33	59.86	60.04	59.73	-0.12%	957
Mar 10, 2026	60.42	60.42	60.11	60.11	59.80	-0.98%	2,153
Mar 9, 2026	60.18	60.71	60.09	60.71	60.40	-0.33%	760
Mar 6, 2026	60.91	60.91	60.91	60.91	60.59	-0.79%	265
Mar 5, 2026	61.39	61.39	61.39	61.39	61.07	-0.99%	348
Mar 4, 2026	62.00	62.00	62.00	62.00	61.69	-0.49%	95
Mar 3, 2026	62.03	62.31	62.03	62.31	61.99	-1.10%	364
Mar 2, 2026	62.58	63.00	62.58	63.00	62.68	0.84%	533
Feb 27, 2026	62.48	62.48	62.48	62.48	62.15	0.07%	229
Feb 26, 2026	62.07	62.43	62.07	62.43	62.11	0.87%	345
Feb 25, 2026	61.68	61.90	61.68	61.89	61.58	-0.68%	519
Feb 24, 2026	62.32	62.32	62.32	62.32	62.00	0.53%	196
Feb 23, 2026	61.94	61.99	61.93	61.99	61.67	-0.91%	2,931
Feb 20, 2026	62.34	62.56	62.34	62.56	62.24	0.36%	468
Feb 19, 2026	62.30	62.33	62.30	62.33	62.01	-0.64%	531
Feb 18, 2026	62.61	62.74	62.61	62.74	62.41	0.73%	955
Feb 17, 2026	62.28	62.28	62.28	62.28	61.96	-0.27%	143
Feb 13, 2026	62.56	62.77	62.33	62.45	62.13	0.46%	1,769
Feb 12, 2026	63.06	63.06	61.97	62.17	61.85	-1.28%	3,645
Feb 11, 2026	62.62	62.97	62.61	62.97	62.65	0.65%	3,479
Feb 10, 2026	62.52	62.56	62.44	62.56	62.24	0.43%	319
Feb 9, 2026	62.59	62.59	62.26	62.30	61.98	-0.60%	2,189
Feb 6, 2026	62.59	62.67	62.58	62.67	62.35	1.40%	1,471
Feb 5, 2026	61.74	61.91	61.74	61.81	61.49	-0.34%	1,338
Feb 4, 2026	61.93	62.01	61.93	62.01	61.69	2.39%	484
Feb 3, 2026	60.53	60.56	60.27	60.56	60.25	0.97%	998
Feb 2, 2026	59.88	59.98	59.86	59.98	59.67	0.26%	2,688
Jan 30, 2026	59.36	59.82	59.36	59.82	59.52	0.21%	347
Jan 29, 2026	59.89	59.89	59.56	59.70	59.39	0.40%	1,447
Jan 28, 2026	59.48	59.50	59.46	59.46	59.16	0.04%	1,104
Jan 27, 2026	59.22	59.44	59.22	59.44	59.13	-0.33%	6,620
Jan 26, 2026	59.32	59.64	59.30	59.64	59.33	0.24%	1,243
Jan 23, 2026	59.75	59.75	59.22	59.49	59.19	-0.54%	3,065
Jan 22, 2026	59.97	59.97	59.66	59.82	59.51	0.02%	1,425
Jan 21, 2026	59.20	59.80	59.20	59.80	59.50	2.05%	1,337
Jan 20, 2026	59.11	59.11	58.42	58.60	58.30	-1.25%	803

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.