First Trust Dividend Strength ETF (FTDS)
NASDAQ: FTDS · Real-Time Price · USD
67.04
+0.10 (0.14%)
At close: Oct 26, 2026, 4:00 PM EDT
67.00
-0.04 (-0.06%)
After-hours: Oct 26, 2026, 4:15 PM EDT
FTDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 67.06 | 67.22 | 67.00 | 67.04 | 67.04 | 0.14% | 12,436 |
| Oct 23, 2026 | 66.89 | 67.10 | 66.89 | 66.94 | 66.94 | -0.29% | 271 |
| Oct 22, 2026 | 66.81 | 67.21 | 66.81 | 67.14 | 67.14 | 1.48% | 799 |
| Oct 21, 2026 | 66.17 | 66.20 | 65.93 | 66.16 | 66.16 | 0.13% | 4,257 |
| Oct 20, 2026 | 65.80 | 66.07 | 65.80 | 66.07 | 66.07 | 1.60% | 2,834 |
| Oct 19, 2026 | 65.15 | 65.36 | 65.03 | 65.03 | 65.03 | -0.67% | 1,672 |
| Oct 16, 2026 | 65.30 | 65.55 | 65.18 | 65.47 | 65.47 | 0.73% | 1,867 |
| Oct 15, 2026 | 64.96 | 65.18 | 64.73 | 64.99 | 64.99 | 1.43% | 4,697 |
| Oct 14, 2026 | 63.96 | 64.08 | 63.96 | 64.08 | 64.08 | -0.06% | 703 |
| Oct 13, 2026 | 64.21 | 64.21 | 64.11 | 64.11 | 64.11 | 1.02% | 2,785 |
| Oct 12, 2026 | 63.25 | 63.46 | 63.25 | 63.46 | 63.46 | 0.81% | 1,208 |
| Oct 9, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.25% | 582 |
| Oct 8, 2026 | 62.85 | 63.11 | 62.85 | 63.11 | 63.11 | 1.93% | 320 |
| Oct 7, 2026 | 62.09 | 62.18 | 61.92 | 61.92 | 61.92 | -1.06% | 1,125 |
| Oct 6, 2026 | 62.72 | 62.72 | 62.58 | 62.58 | 62.58 | 0.46% | 442 |
| Oct 5, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.10% | 174 |
| 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 |