First Trust Dividend Strength ETF (FTDS)
NASDAQ: FTDS · Real-Time Price · USD
54.90
+0.15 (0.27%)
At close: Nov 10, 2025, 4:00 PM EST
54.90
0.00 (0.00%)
After-hours: Nov 10, 2025, 4:15 PM EST
FTDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 54.94 | 54.94 | 54.90 | 54.90 | 54.90 | 0.27% | 912 |
| Nov 7, 2025 | 54.22 | 54.78 | 54.19 | 54.76 | 54.76 | 1.30% | 2,211 |
| Nov 6, 2025 | 54.23 | 54.23 | 54.03 | 54.05 | 54.05 | -0.40% | 1,536 |
| Nov 5, 2025 | 54.08 | 54.27 | 54.08 | 54.27 | 54.27 | 0.53% | 719 |
| Nov 4, 2025 | 53.84 | 54.13 | 53.84 | 53.98 | 53.98 | 0.21% | 1,511 |
| Nov 3, 2025 | 53.72 | 53.87 | 53.68 | 53.87 | 53.87 | -0.41% | 643 |
| Oct 31, 2025 | 54.18 | 54.18 | 53.90 | 54.09 | 54.09 | 0.26% | 432 |
| Oct 30, 2025 | 54.44 | 54.44 | 53.96 | 53.96 | 53.96 | -0.28% | 2,335 |
| Oct 29, 2025 | 54.62 | 54.75 | 54.11 | 54.11 | 54.11 | -0.93% | 965 |
| Oct 28, 2025 | 54.84 | 54.93 | 54.61 | 54.61 | 54.61 | -1.12% | 1,010 |
| Oct 27, 2025 | 55.51 | 55.51 | 55.23 | 55.23 | 55.23 | 0.40% | 561 |
| Oct 24, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -0.45% | 39 |
| Oct 23, 2025 | 55.30 | 55.30 | 55.15 | 55.26 | 55.26 | 0.76% | 1,253 |
| Oct 22, 2025 | 54.89 | 55.03 | 54.84 | 54.84 | 54.84 | -0.05% | 1,961 |
| Oct 21, 2025 | 54.85 | 54.91 | 54.77 | 54.86 | 54.86 | 0.91% | 1,284 |
| Oct 20, 2025 | 54.25 | 54.46 | 54.24 | 54.37 | 54.37 | 1.14% | 6,041 |
| Oct 17, 2025 | 53.75 | 53.75 | 53.44 | 53.75 | 53.75 | 0.60% | 1,023 |
| Oct 16, 2025 | 53.62 | 53.62 | 53.43 | 53.43 | 53.43 | -1.62% | 405 |
| Oct 15, 2025 | 54.99 | 54.99 | 54.31 | 54.31 | 54.31 | -0.83% | 455 |
| Oct 14, 2025 | 54.19 | 55.03 | 54.19 | 54.77 | 54.77 | 1.19% | 1,976 |
| Oct 13, 2025 | 53.59 | 54.28 | 53.59 | 54.12 | 54.12 | 1.05% | 1,857 |
| Oct 10, 2025 | 54.24 | 54.24 | 53.56 | 53.56 | 53.56 | -2.70% | 960 |
| Oct 9, 2025 | 55.37 | 55.37 | 55.05 | 55.05 | 55.05 | -1.26% | 622 |
| Oct 8, 2025 | 56.06 | 56.06 | 55.72 | 55.75 | 55.75 | 0.09% | 2,369 |
| Oct 7, 2025 | 55.57 | 55.76 | 55.57 | 55.70 | 55.70 | -0.63% | 554 |
| Oct 6, 2025 | 56.31 | 56.31 | 56.05 | 56.05 | 56.05 | -0.06% | 299 |
| Oct 3, 2025 | 56.10 | 56.38 | 56.08 | 56.08 | 56.08 | 0.70% | 581 |
| Oct 2, 2025 | 55.84 | 55.84 | 55.58 | 55.69 | 55.69 | 0.12% | 4,717 |
| Oct 1, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.07% | 40 |
| Sep 30, 2025 | 55.17 | 55.58 | 55.16 | 55.58 | 55.58 | 0.44% | 3,636 |
| Sep 29, 2025 | 55.21 | 55.34 | 55.21 | 55.34 | 55.34 | -0.45% | 433 |
| Sep 26, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 1.16% | 1,097 |
| Sep 25, 2025 | 55.48 | 55.48 | 54.96 | 54.96 | 54.96 | -1.29% | 11,448 |
| Sep 24, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.44 | 0.53% | 136 |
| Sep 23, 2025 | 55.86 | 55.86 | 55.38 | 55.38 | 55.15 | 0.27% | 952 |
| Sep 22, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.00 | -0.36% | 89 |
| Sep 19, 2025 | 55.42 | 55.50 | 55.42 | 55.44 | 55.20 | -0.64% | 675 |
| Sep 18, 2025 | 55.50 | 55.95 | 55.50 | 55.79 | 55.55 | 1.03% | 1,896 |
| Sep 17, 2025 | 55.29 | 55.29 | 55.18 | 55.22 | 54.99 | 0.05% | 546 |
| Sep 16, 2025 | 55.05 | 55.25 | 55.05 | 55.19 | 54.96 | -0.13% | 679 |
| Sep 15, 2025 | 55.53 | 55.53 | 55.27 | 55.27 | 55.03 | -0.76% | 56,474 |
| Sep 12, 2025 | 55.72 | 55.72 | 55.69 | 55.69 | 55.45 | -0.74% | 213 |
| Sep 11, 2025 | 55.78 | 56.10 | 55.78 | 56.10 | 55.87 | 1.34% | 4,112 |
| Sep 10, 2025 | 55.48 | 55.49 | 55.17 | 55.36 | 55.13 | 0.10% | 5,760 |
| Sep 9, 2025 | 55.69 | 55.69 | 55.24 | 55.31 | 55.07 | -0.55% | 438 |
| Sep 8, 2025 | 55.36 | 55.61 | 55.36 | 55.61 | 55.38 | -0.13% | 268 |
| Sep 5, 2025 | 55.49 | 55.71 | 55.49 | 55.69 | 55.45 | -0.22% | 1,711 |
| Sep 4, 2025 | 55.36 | 55.82 | 55.36 | 55.81 | 55.57 | 0.95% | 1,383 |
| Sep 3, 2025 | 55.30 | 55.44 | 55.09 | 55.28 | 55.05 | -0.55% | 3,030 |
| Sep 2, 2025 | 55.55 | 55.59 | 55.55 | 55.59 | 55.35 | -0.57% | 633 |