First Trust Low Duration Strategic Focus ETF (LDSF)
NASDAQ: LDSF · Real-Time Price · USD
19.17
+0.01 (0.05%)
At close: Sep 10, 2025, 4:00 PM
19.17
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:15 PM EDT
LDSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 19.18 | 19.19 | 19.15 | 19.17 | 19.17 | 0.05% | 10,715 |
| Sep 9, 2025 | 19.12 | 19.19 | 19.12 | 19.16 | 19.16 | -0.03% | 51,618 |
| Sep 8, 2025 | 19.10 | 19.19 | 19.10 | 19.17 | 19.17 | 0.10% | 21,903 |
| Sep 5, 2025 | 19.13 | 19.17 | 19.13 | 19.15 | 19.15 | 0.24% | 18,319 |
| Sep 4, 2025 | 19.12 | 19.12 | 19.08 | 19.10 | 19.10 | 0.10% | 93,033 |
| Sep 3, 2025 | 19.08 | 19.11 | 19.06 | 19.08 | 19.08 | 0.10% | 24,952 |
| Sep 2, 2025 | 19.07 | 19.07 | 19.04 | 19.06 | 19.06 | -0.16% | 10,449 |
| Aug 29, 2025 | 19.13 | 19.13 | 19.06 | 19.09 | 19.09 | - | 45,341 |
| Aug 28, 2025 | 19.10 | 19.10 | 19.06 | 19.09 | 19.09 | 0.10% | 20,338 |
| Aug 27, 2025 | 19.07 | 19.08 | 19.05 | 19.07 | 19.07 | 0.03% | 16,578 |
| Aug 26, 2025 | 19.06 | 19.08 | 19.03 | 19.06 | 19.06 | 0.11% | 67,935 |
| Aug 25, 2025 | 19.05 | 19.06 | 19.03 | 19.04 | 19.04 | -0.01% | 21,034 |
| Aug 22, 2025 | 19.01 | 19.05 | 18.84 | 19.05 | 19.05 | 0.27% | 25,063 |
| Aug 21, 2025 | 18.97 | 19.01 | 18.97 | 18.99 | 18.99 | -0.40% | 15,980 |
| Aug 20, 2025 | 19.07 | 19.09 | 19.05 | 19.07 | 19.00 | -0.03% | 20,993 |
| Aug 19, 2025 | 19.02 | 19.09 | 19.02 | 19.08 | 19.00 | 0.10% | 28,192 |
| Aug 18, 2025 | 19.02 | 19.07 | 19.02 | 19.06 | 18.98 | -0.05% | 16,676 |
| Aug 15, 2025 | 19.01 | 19.08 | 19.01 | 19.07 | 18.99 | 0.01% | 5,670 |
| Aug 14, 2025 | 19.09 | 19.09 | 19.06 | 19.06 | 18.99 | -0.09% | 11,108 |
| Aug 13, 2025 | 19.03 | 19.10 | 19.03 | 19.08 | 19.01 | 0.18% | 10,006 |
| Aug 12, 2025 | 19.05 | 19.05 | 19.02 | 19.05 | 18.97 | 0.08% | 12,575 |
| Aug 11, 2025 | 19.15 | 19.15 | 19.02 | 19.03 | 18.96 | 0.02% | 15,714 |
| Aug 8, 2025 | 19.04 | 19.04 | 19.02 | 19.03 | 18.95 | -0.08% | 11,080 |
| Aug 7, 2025 | 19.04 | 19.06 | 19.02 | 19.04 | 18.97 | 0.05% | 26,465 |
| Aug 6, 2025 | 18.98 | 19.06 | 18.98 | 19.03 | 18.96 | 0.05% | 108,265 |
| Aug 5, 2025 | 18.98 | 19.04 | 18.98 | 19.02 | 18.95 | - | 9,205 |
| Aug 4, 2025 | 19.06 | 19.06 | 19.01 | 19.02 | 18.95 | 0.08% | 16,262 |
| Aug 1, 2025 | 18.99 | 19.01 | 18.98 | 19.01 | 18.93 | 0.32% | 4,875 |
| Jul 31, 2025 | 19.01 | 19.01 | 18.93 | 18.95 | 18.87 | -0.08% | 25,973 |
| Jul 30, 2025 | 19.00 | 19.00 | 18.93 | 18.96 | 18.89 | - | 16,664 |
| Jul 29, 2025 | 18.94 | 18.96 | 18.93 | 18.96 | 18.89 | 0.11% | 6,735 |
| Jul 28, 2025 | 18.95 | 18.95 | 18.93 | 18.94 | 18.87 | - | 21,822 |
| Jul 25, 2025 | 18.89 | 18.98 | 18.89 | 18.94 | 18.87 | - | 61,760 |
| Jul 24, 2025 | 18.95 | 18.95 | 18.93 | 18.94 | 18.87 | - | 8,706 |
| Jul 23, 2025 | 18.93 | 18.96 | 18.93 | 18.94 | 18.87 | -0.05% | 18,091 |
| Jul 22, 2025 | 18.93 | 18.96 | 18.93 | 18.95 | 18.88 | -0.32% | 27,488 |
| Jul 21, 2025 | 19.00 | 19.02 | 19.00 | 19.01 | 18.87 | 0.13% | 31,462 |
| Jul 18, 2025 | 18.97 | 18.99 | 18.97 | 18.99 | 18.84 | 0.10% | 27,137 |
| Jul 17, 2025 | 18.90 | 18.97 | 18.90 | 18.97 | 18.82 | 0.08% | 95,641 |
| Jul 16, 2025 | 18.96 | 18.96 | 18.93 | 18.95 | 18.81 | 0.11% | 204,627 |
| Jul 15, 2025 | 18.96 | 18.97 | 18.93 | 18.93 | 18.79 | -0.16% | 10,146 |
| Jul 14, 2025 | 18.97 | 18.98 | 18.94 | 18.96 | 18.82 | -0.05% | 22,591 |
| Jul 11, 2025 | 19.00 | 19.00 | 18.94 | 18.97 | 18.83 | - | 22,604 |
| Jul 10, 2025 | 18.93 | 18.98 | 18.93 | 18.97 | 18.83 | - | 30,141 |
| Jul 9, 2025 | 18.92 | 18.99 | 18.92 | 18.97 | 18.83 | 0.21% | 9,840 |
| Jul 8, 2025 | 18.88 | 18.93 | 18.88 | 18.93 | 18.79 | -0.05% | 4,829 |
| Jul 7, 2025 | 18.98 | 18.98 | 18.93 | 18.94 | 18.80 | -0.21% | 12,233 |
| Jul 3, 2025 | 18.95 | 19.00 | 18.95 | 18.98 | 18.84 | -0.05% | 20,243 |
| Jul 2, 2025 | 18.98 | 19.00 | 18.98 | 18.99 | 18.85 | -0.05% | 6,604 |
| Jul 1, 2025 | 19.06 | 19.06 | 18.96 | 19.00 | 18.86 | - | 36,112 |