First Trust Dividend Strength ETF (FTDS)
NASDAQ: FTDS · Real-Time Price · USD
62.22
+0.08 (0.13%)
At close: Oct 2, 2026, 4:00 PM EDT
62.24
+0.01 (0.02%)
After-hours: Oct 2, 2026, 4:15 PM EDT
FTDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 62.22 | 62.24 | 62.22 | 62.24 | 62.24 | 0.16% | 1,326 |
| Oct 1, 2026 | 61.80 | 62.14 | 61.80 | 62.14 | 62.14 | 0.87% | 860 |
| Sep 30, 2026 | 61.88 | 61.93 | 61.44 | 61.60 | 61.60 | -0.61% | 1,223 |
| Sep 29, 2026 | 62.41 | 62.41 | 61.74 | 61.98 | 61.98 | -0.67% | 2,331 |
| Sep 28, 2026 | 62.31 | 62.51 | 62.31 | 62.39 | 62.39 | -0.71% | 555 |
| Sep 25, 2026 | 62.65 | 62.84 | 62.65 | 62.84 | 62.84 | 0.21% | 1,353 |
| Sep 24, 2026 | 63.28 | 63.28 | 62.67 | 62.70 | 62.70 | -0.61% | 1,867 |
| Sep 23, 2026 | 63.53 | 63.67 | 63.40 | 63.40 | 63.09 | -0.25% | 2,805 |
| Sep 22, 2026 | 63.56 | 63.76 | 63.50 | 63.56 | 63.25 | -0.69% | 3,587 |
| Sep 21, 2026 | 64.13 | 64.13 | 63.94 | 64.00 | 63.68 | -0.54% | 6,206 |
| Sep 18, 2026 | 64.38 | 64.57 | 64.34 | 64.34 | 64.03 | -0.94% | 474 |
| Sep 17, 2026 | 65.00 | 65.00 | 64.85 | 64.95 | 64.63 | 0.14% | 2,326 |
| Sep 16, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.54 | -1.39% | 57 |
| Sep 15, 2026 | 65.77 | 65.77 | 65.77 | 65.77 | 65.45 | 0.10% | 338 |
| Sep 14, 2026 | 65.65 | 65.71 | 65.65 | 65.71 | 65.39 | 0.45% | 664 |
| Sep 11, 2026 | 65.13 | 65.41 | 65.10 | 65.41 | 65.10 | 0.50% | 11,451 |
| Sep 10, 2026 | 65.02 | 65.09 | 65.02 | 65.09 | 64.77 | -0.26% | 703 |
| Sep 9, 2026 | 65.65 | 65.65 | 65.25 | 65.26 | 64.94 | -0.63% | 1,262 |
| Sep 8, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.35 | -0.90% | 176 |
| Sep 4, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 65.95 | -0.76% | 330 |
| Sep 3, 2026 | 66.60 | 66.96 | 66.60 | 66.78 | 66.45 | 0.46% | 563 |
| Sep 2, 2026 | 66.56 | 66.56 | 66.48 | 66.48 | 66.15 | 0.76% | 268 |
| Sep 1, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.65 | -0.47% | 238 |
| Aug 31, 2026 | 66.21 | 66.28 | 66.21 | 66.28 | 65.96 | -0.26% | 623 |
| Aug 28, 2026 | 66.22 | 66.46 | 66.22 | 66.46 | 66.13 | 0.14% | 1,160 |
| Aug 27, 2026 | 65.91 | 66.37 | 65.91 | 66.37 | 66.04 | -0.22% | 321 |
| Aug 26, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.18 | 0.35% | 215 |
| Aug 25, 2026 | 66.70 | 66.70 | 66.28 | 66.28 | 65.95 | -0.63% | 561 |
| Aug 24, 2026 | 67.22 | 67.24 | 66.47 | 66.70 | 66.37 | -0.10% | 1,878 |
| Aug 21, 2026 | 66.88 | 66.88 | 66.77 | 66.77 | 66.44 | 0.55% | 1,011 |
| Aug 20, 2026 | 66.66 | 66.97 | 66.40 | 66.40 | 66.07 | -0.33% | 1,159 |
| Aug 19, 2026 | 66.89 | 67.05 | 66.62 | 66.62 | 66.29 | 0.44% | 1,277 |
| Aug 18, 2026 | 66.48 | 66.48 | 66.32 | 66.32 | 66.00 | 0.57% | 1,110 |
| Aug 17, 2026 | 66.12 | 66.12 | 65.95 | 65.95 | 65.62 | -0.80% | 1,322 |
| Aug 14, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.15 | 0.12% | 457 |
| Aug 13, 2026 | 66.18 | 66.39 | 66.18 | 66.39 | 66.07 | 0.71% | 1,780 |
| Aug 12, 2026 | 66.00 | 66.02 | 65.93 | 65.93 | 65.60 | -0.05% | 4,160 |
| Aug 11, 2026 | 66.11 | 66.11 | 65.96 | 65.96 | 65.63 | 0.22% | 1,285 |
| Aug 10, 2026 | 65.41 | 65.81 | 65.41 | 65.81 | 65.49 | 0.80% | 1,301 |
| Aug 7, 2026 | 65.24 | 65.54 | 65.24 | 65.28 | 64.96 | 0.09% | 1,485 |
| Aug 6, 2026 | 65.16 | 65.22 | 65.06 | 65.22 | 64.90 | 0.27% | 2,206 |
| Aug 5, 2026 | 65.59 | 65.59 | 64.93 | 65.05 | 64.73 | -0.82% | 1,980 |
| Aug 4, 2026 | 65.59 | 65.59 | 65.59 | 65.59 | 65.27 | 1.16% | 643 |
| Aug 3, 2026 | 65.01 | 65.01 | 64.60 | 64.84 | 64.52 | 0.57% | 947 |
| Jul 31, 2026 | 64.27 | 64.47 | 64.27 | 64.47 | 64.16 | 0.31% | 367 |
| Jul 30, 2026 | 63.98 | 64.27 | 63.75 | 64.27 | 63.96 | -1.05% | 5,886 |
| Jul 29, 2026 | 65.30 | 65.30 | 64.81 | 64.95 | 64.64 | 0.32% | 1,215 |
| Jul 28, 2026 | 65.07 | 65.07 | 64.75 | 64.75 | 64.43 | 1.20% | 617 |
| Jul 27, 2026 | 63.97 | 64.03 | 63.97 | 63.98 | 63.66 | 0.29% | 2,829 |
| Jul 24, 2026 | 63.71 | 63.79 | 63.71 | 63.79 | 63.48 | 1.25% | 635 |