First Trust Dividend Strength ETF (FTDS)

FTDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	60.30	60.48	60.18	60.36	60.35	0.78%	1,547
May 21, 2026	59.93	60.07	59.55	59.89	59.89	-0.01%	8,640
May 20, 2026	59.97	59.99	59.89	59.89	59.89	0.38%	2,144
May 19, 2026	59.53	59.66	59.53	59.66	59.66	-0.15%	819
May 18, 2026	59.53	59.89	59.52	59.75	59.75	1.78%	2,822
May 15, 2026	58.98	58.98	58.59	58.71	58.71	-0.20%	6,387
May 14, 2026	58.96	59.09	58.68	58.83	58.83	0.46%	6,722
May 13, 2026	59.39	59.39	58.47	58.56	58.56	-1.22%	2,252
May 12, 2026	58.70	59.55	58.70	59.28	59.28	0.09%	2,334
May 11, 2026	59.56	59.56	59.18	59.23	59.23	-0.26%	6,472
May 8, 2026	59.69	59.73	59.38	59.38	59.38	-0.93%	2,018
May 7, 2026	61.00	61.00	59.68	59.94	59.94	-1.83%	4,988
May 6, 2026	61.06	61.06	61.06	61.06	61.06	-0.62%	422
May 5, 2026	61.29	61.85	61.29	61.44	61.44	0.39%	5,450
May 4, 2026	61.20	61.20	61.20	61.20	61.20	-0.70%	501
May 1, 2026	61.82	61.82	61.63	61.63	61.63	-0.95%	958
Apr 30, 2026	61.83	62.30	61.77	62.23	62.23	1.10%	772
Apr 29, 2026	61.42	61.60	61.42	61.55	61.55	0.18%	672
Apr 28, 2026	61.51	61.62	61.22	61.44	61.44	-0.05%	1,248
Apr 27, 2026	61.60	61.70	61.21	61.47	61.47	0.40%	1,768
Apr 24, 2026	61.41	61.41	61.11	61.23	61.23	-0.84%	631
Apr 23, 2026	61.65	61.85	61.65	61.75	61.75	0.69%	556
Apr 22, 2026	61.64	61.64	61.21	61.33	61.33	0.14%	1,019
Apr 21, 2026	61.52	61.55	61.24	61.24	61.24	-0.07%	1,465
Apr 20, 2026	61.24	61.38	61.24	61.29	61.29	0.19%	1,149
Apr 17, 2026	61.16	61.45	61.16	61.17	61.17	0.21%	5,808
Apr 16, 2026	61.04	61.04	61.04	61.04	61.04	0.30%	329
Apr 15, 2026	60.74	60.98	60.71	60.86	60.86	-0.46%	816
Apr 14, 2026	61.29	61.29	60.99	61.14	61.14	-0.67%	1,983
Apr 13, 2026	61.05	61.55	61.05	61.55	61.55	1.07%	841
Apr 10, 2026	60.90	60.90	60.90	60.90	60.90	-1.14%	559
Apr 9, 2026	61.75	61.75	61.42	61.60	61.60	0.06%	7,023
Apr 8, 2026	61.36	61.57	61.36	61.57	61.57	1.29%	561
Apr 7, 2026	60.93	60.93	60.74	60.79	60.79	0.24%	1,758
Apr 6, 2026	60.01	60.64	60.01	60.64	60.64	0.52%	4,589
Apr 2, 2026	60.02	60.39	60.02	60.33	60.33	0.27%	2,051
Apr 1, 2026	60.37	60.37	60.10	60.17	60.17	-0.28%	2,573
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	0.24%	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

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.