First Trust Dividend Strength ETF (FTDS)
NASDAQ: FTDS · Real-Time Price · USD
52.51
-0.53 (-1.00%)
At close: Aug 1, 2025, 4:00 PM
52.51
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
FTDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.54 | 52.54 | 52.21 | 52.21 | - | -1.56% | 9,338 |
| 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 |
| Jul 3, 2025 | 53.74 | 53.78 | 53.65 | 53.65 | 53.65 | 0.27% | 1,408 |
| Jul 2, 2025 | 53.06 | 53.51 | 53.06 | 53.51 | 53.51 | 0.77% | 1,009 |
| Jul 1, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.70% | 164 |
| Jun 30, 2025 | 52.11 | 52.21 | 52.11 | 52.21 | 52.21 | 0.64% | 495 |
| Jun 27, 2025 | 51.84 | 51.88 | 51.84 | 51.88 | 51.88 | 0.10% | 529 |
| Jun 26, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 0.95% | 17 |
| Jun 25, 2025 | 51.63 | 51.63 | 51.34 | 51.34 | 51.14 | -0.69% | 525 |
| Jun 24, 2025 | 51.87 | 51.87 | 51.69 | 51.70 | 51.50 | 0.13% | 1,169 |
| Jun 23, 2025 | 51.07 | 51.63 | 51.07 | 51.63 | 51.43 | 0.80% | 349 |
| Jun 20, 2025 | 51.38 | 51.38 | 51.10 | 51.22 | 51.02 | 0.08% | 476 |
| Jun 18, 2025 | 51.48 | 51.48 | 51.18 | 51.18 | 50.98 | - | 4,262 |
| Jun 17, 2025 | 51.64 | 51.64 | 51.18 | 51.18 | 50.98 | -0.68% | 1,728 |
| Jun 16, 2025 | 51.47 | 51.83 | 51.47 | 51.53 | 51.33 | 0.10% | 3,433 |
| Jun 13, 2025 | 51.32 | 51.48 | 51.26 | 51.48 | 51.28 | -0.69% | 1,322 |
| Jun 12, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.64 | 0.20% | 231 |
| Jun 11, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.54 | -0.43% | 339 |
| Jun 10, 2025 | 51.99 | 51.99 | 51.68 | 51.96 | 51.76 | 0.73% | 2,815 |
| Jun 9, 2025 | 51.74 | 51.74 | 51.43 | 51.59 | 51.39 | 0.26% | 21,643 |
| Jun 6, 2025 | 51.63 | 51.63 | 51.36 | 51.45 | 51.26 | 1.07% | 4,023 |
| Jun 5, 2025 | 51.15 | 51.17 | 50.91 | 50.91 | 50.72 | -0.73% | 3,251 |
| Jun 4, 2025 | 51.65 | 51.65 | 51.29 | 51.29 | 51.09 | -0.36% | 1,490 |
| Jun 3, 2025 | 51.31 | 51.47 | 51.31 | 51.47 | 51.27 | 1.15% | 1,511 |
| Jun 2, 2025 | 50.53 | 50.89 | 50.46 | 50.89 | 50.69 | -0.05% | 6,195 |
| May 30, 2025 | 50.71 | 50.92 | 50.71 | 50.91 | 50.72 | -0.31% | 1,372 |
| May 29, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 50.87 | 0.57% | 329 |
| May 28, 2025 | 51.03 | 51.03 | 50.78 | 50.78 | 50.59 | -1.04% | 2,755 |
| May 27, 2025 | 50.59 | 51.32 | 50.59 | 51.32 | 51.12 | 2.16% | 568 |
| May 23, 2025 | 50.34 | 50.34 | 50.23 | 50.23 | 50.04 | -1.04% | 1,414 |
| May 22, 2025 | 50.74 | 50.76 | 50.59 | 50.76 | 50.56 | -0.54% | 1,237 |
| May 21, 2025 | 51.01 | 51.03 | 51.01 | 51.03 | 50.83 | -2.13% | 650 |