First Trust Dividend Strength ETF (FTDS)
NASDAQ: FTDS · Real-Time Price · USD
50.49
-0.62 (-1.21%)
At close: Mar 28, 2025, 4:00 PM
50.64
+0.15 (0.29%)
After-hours: Mar 28, 2025, 4:26 PM EDT
FTDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.74 | 50.83 | 50.49 | 50.49 | 50.49 | -1.21% | 6,467 |
| Mar 27, 2025 | 50.91 | 51.11 | 50.91 | 51.11 | 51.11 | -0.54% | 431 |
| Mar 26, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.16 | 0.43% | 33 |
| Mar 25, 2025 | 51.29 | 51.29 | 51.17 | 51.17 | 50.95 | -0.01% | 223 |
| Mar 24, 2025 | 51.03 | 51.17 | 51.03 | 51.17 | 50.95 | 1.62% | 321 |
| Mar 21, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.14 | -0.75% | 20 |
| Mar 20, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.52 | -0.66% | 5 |
| Mar 19, 2025 | 50.93 | 51.07 | 50.93 | 51.07 | 50.85 | 0.54% | 646 |
| Mar 18, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.58 | -0.70% | 7 |
| Mar 17, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 50.93 | 1.23% | 36 |
| Mar 14, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.31 | 1.64% | 312 |
| Mar 13, 2025 | 49.97 | 50.07 | 49.71 | 49.71 | 49.50 | -0.50% | 263 |
| Mar 12, 2025 | 49.93 | 50.16 | 49.93 | 49.96 | 49.75 | -1.09% | 456 |
| Mar 11, 2025 | 50.86 | 50.93 | 50.31 | 50.52 | 50.30 | -1.30% | 3,044 |
| Mar 10, 2025 | 52.02 | 52.02 | 51.04 | 51.18 | 50.96 | -1.40% | 3,374 |
| Mar 7, 2025 | 51.18 | 51.91 | 51.18 | 51.91 | 51.69 | 1.45% | 695 |
| Mar 6, 2025 | 51.12 | 51.17 | 50.82 | 51.17 | 50.95 | -0.26% | 10,582 |
| Mar 5, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.09 | 1.36% | 67 |
| Mar 4, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.40 | -2.06% | 76 |
| Mar 3, 2025 | 52.38 | 52.38 | 51.68 | 51.68 | 51.46 | -0.86% | 865 |
| Feb 28, 2025 | 52.01 | 52.13 | 51.71 | 52.13 | 51.91 | 0.93% | 935 |
| Feb 27, 2025 | 51.66 | 51.90 | 51.65 | 51.65 | 51.43 | 0.08% | 1,060 |
| Feb 26, 2025 | 51.87 | 51.87 | 51.58 | 51.61 | 51.39 | -0.81% | 1,341 |
| Feb 25, 2025 | 51.54 | 52.03 | 51.54 | 52.03 | 51.81 | 0.95% | 813 |
| Feb 24, 2025 | 51.64 | 51.64 | 51.54 | 51.54 | 51.32 | 0.34% | 3,494 |
| Feb 21, 2025 | 52.03 | 52.03 | 51.37 | 51.37 | 51.15 | -1.73% | 657 |
| Feb 20, 2025 | 51.79 | 52.27 | 51.79 | 52.27 | 52.05 | -0.11% | 492 |
| Feb 19, 2025 | 52.18 | 52.33 | 52.18 | 52.33 | 52.11 | 0.44% | 910 |
| Feb 18, 2025 | 51.95 | 52.10 | 51.95 | 52.10 | 51.88 | 0.79% | 1,450 |
| Feb 14, 2025 | 51.97 | 51.97 | 51.54 | 51.69 | 51.47 | -0.39% | 1,900 |
| Feb 13, 2025 | 51.70 | 51.89 | 51.44 | 51.89 | 51.67 | 0.99% | 1,699 |
| Feb 12, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.17 | -1.21% | 662 |
| Feb 11, 2025 | 51.93 | 52.01 | 51.93 | 52.01 | 51.79 | 0.48% | 1,146 |
| Feb 10, 2025 | 51.99 | 51.99 | 51.77 | 51.77 | 51.54 | 0.33% | 752 |
| Feb 7, 2025 | 51.68 | 51.68 | 51.60 | 51.60 | 51.38 | -0.63% | 258 |
| Feb 6, 2025 | 52.02 | 52.02 | 51.92 | 51.92 | 51.70 | -1.06% | 1,156 |
| Feb 5, 2025 | 52.41 | 52.48 | 52.37 | 52.48 | 52.25 | 0.52% | 6,415 |
| Feb 4, 2025 | 52.30 | 52.35 | 52.09 | 52.20 | 51.98 | 0.30% | 1,523 |
| Feb 3, 2025 | 51.60 | 52.17 | 51.60 | 52.05 | 51.83 | -0.92% | 9,135 |
| Jan 31, 2025 | 53.06 | 53.06 | 52.53 | 52.53 | 52.31 | -0.80% | 7,164 |
| Jan 30, 2025 | 53.11 | 53.14 | 52.86 | 52.95 | 52.73 | 0.86% | 2,209 |
| Jan 29, 2025 | 52.72 | 52.72 | 52.50 | 52.50 | 52.28 | -0.35% | 913 |
| Jan 28, 2025 | 53.11 | 53.11 | 52.61 | 52.69 | 52.46 | -1.26% | 1,504 |
| Jan 27, 2025 | 53.29 | 53.36 | 53.29 | 53.36 | 53.13 | 1.58% | 877 |
| Jan 24, 2025 | 52.61 | 52.61 | 52.52 | 52.53 | 52.31 | -0.27% | 3,128 |
| Jan 23, 2025 | 52.67 | 52.67 | 52.54 | 52.67 | 52.45 | 0.52% | 1,321 |
| Jan 22, 2025 | 52.63 | 52.63 | 52.35 | 52.40 | 52.17 | -0.67% | 2,562 |
| Jan 21, 2025 | 52.91 | 52.91 | 52.56 | 52.75 | 52.53 | 0.68% | 3,089 |
| Jan 17, 2025 | 52.35 | 52.39 | 52.35 | 52.39 | 52.17 | 0.46% | 412 |
| Jan 16, 2025 | 52.02 | 52.15 | 52.02 | 52.15 | 51.93 | 0.55% | 329 |