First Trust Low Duration Strategic Focus ETF (LDSF)
NASDAQ: LDSF · Real-Time Price · USD
19.10
0.00 (-0.03%)
Oct 8, 2025, 9:30 AM EDT - Market open
LDSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.11 | 19.14 | 19.10 | 19.11 | 19.11 | -0.21% | 84,976 |
| Oct 6, 2025 | 19.10 | 19.17 | 19.10 | 19.15 | 19.15 | -0.05% | 13,354 |
| Oct 3, 2025 | 19.12 | 19.16 | 19.12 | 19.16 | 19.16 | 0.05% | 5,149 |
| Oct 2, 2025 | 19.21 | 19.21 | 19.13 | 19.15 | 19.15 | 0.02% | 15,655 |
| Oct 1, 2025 | 19.16 | 19.16 | 19.11 | 19.14 | 19.14 | 0.12% | 17,453 |
| Sep 30, 2025 | 19.19 | 19.19 | 19.10 | 19.12 | 19.12 | -0.10% | 14,826 |
| Sep 29, 2025 | 19.06 | 19.14 | 19.06 | 19.14 | 19.14 | 0.24% | 40,793 |
| Sep 26, 2025 | 19.06 | 19.11 | 19.06 | 19.10 | 19.10 | 0.08% | 20,884 |
| Sep 25, 2025 | 19.25 | 19.25 | 19.06 | 19.08 | 19.08 | -0.60% | 12,224 |
| Sep 24, 2025 | 19.22 | 19.22 | 19.18 | 19.20 | 19.12 | -0.05% | 9,584 |
| Sep 23, 2025 | 19.26 | 19.26 | 19.20 | 19.21 | 19.13 | 0.10% | 16,199 |
| Sep 22, 2025 | 19.13 | 19.21 | 19.13 | 19.19 | 19.11 | - | 17,754 |
| Sep 19, 2025 | 19.20 | 19.22 | 19.16 | 19.19 | 19.11 | -0.05% | 18,834 |
| Sep 18, 2025 | 19.29 | 19.29 | 19.17 | 19.20 | 19.12 | -0.13% | 9,596 |
| Sep 17, 2025 | 19.22 | 19.24 | 19.19 | 19.22 | 19.15 | 0.05% | 14,507 |
| Sep 16, 2025 | 19.21 | 19.24 | 19.18 | 19.21 | 19.14 | 0.04% | 25,649 |
| Sep 15, 2025 | 19.14 | 19.22 | 19.14 | 19.20 | 19.13 | 0.11% | 38,393 |
| Sep 12, 2025 | 19.17 | 19.20 | 19.15 | 19.18 | 19.11 | -0.05% | 14,662 |
| Sep 11, 2025 | 19.25 | 19.25 | 19.16 | 19.19 | 19.12 | 0.10% | 11,005 |
| Sep 10, 2025 | 19.18 | 19.19 | 19.15 | 19.17 | 19.10 | 0.05% | 10,715 |
| Sep 9, 2025 | 19.12 | 19.19 | 19.12 | 19.16 | 19.09 | -0.03% | 51,618 |
| Sep 8, 2025 | 19.10 | 19.19 | 19.10 | 19.17 | 19.09 | 0.10% | 21,903 |
| Sep 5, 2025 | 19.13 | 19.17 | 19.13 | 19.15 | 19.07 | 0.24% | 18,319 |
| Sep 4, 2025 | 19.12 | 19.12 | 19.08 | 19.10 | 19.03 | 0.10% | 93,033 |
| Sep 3, 2025 | 19.08 | 19.11 | 19.06 | 19.08 | 19.01 | 0.10% | 24,952 |
| Sep 2, 2025 | 19.07 | 19.07 | 19.04 | 19.06 | 18.99 | -0.16% | 10,449 |
| Aug 29, 2025 | 19.13 | 19.13 | 19.06 | 19.09 | 19.02 | - | 45,341 |
| Aug 28, 2025 | 19.10 | 19.10 | 19.06 | 19.09 | 19.02 | 0.10% | 20,338 |
| Aug 27, 2025 | 19.07 | 19.08 | 19.05 | 19.07 | 19.00 | 0.03% | 16,578 |
| Aug 26, 2025 | 19.06 | 19.08 | 19.03 | 19.06 | 18.99 | 0.11% | 67,935 |
| Aug 25, 2025 | 19.05 | 19.06 | 19.03 | 19.04 | 18.97 | -0.01% | 21,034 |
| Aug 22, 2025 | 19.01 | 19.05 | 18.84 | 19.05 | 18.97 | 0.27% | 25,063 |
| Aug 21, 2025 | 18.97 | 19.01 | 18.97 | 18.99 | 18.92 | -0.40% | 15,980 |
| Aug 20, 2025 | 19.07 | 19.09 | 19.05 | 19.07 | 18.93 | -0.03% | 20,993 |
| Aug 19, 2025 | 19.02 | 19.09 | 19.02 | 19.08 | 18.93 | 0.10% | 28,192 |
| Aug 18, 2025 | 19.02 | 19.07 | 19.02 | 19.06 | 18.91 | -0.05% | 16,676 |
| Aug 15, 2025 | 19.01 | 19.08 | 19.01 | 19.07 | 18.92 | 0.01% | 5,670 |
| Aug 14, 2025 | 19.09 | 19.09 | 19.06 | 19.06 | 18.92 | -0.09% | 11,108 |
| Aug 13, 2025 | 19.03 | 19.10 | 19.03 | 19.08 | 18.94 | 0.18% | 10,006 |
| Aug 12, 2025 | 19.05 | 19.05 | 19.02 | 19.05 | 18.90 | 0.08% | 12,575 |
| Aug 11, 2025 | 19.15 | 19.15 | 19.02 | 19.03 | 18.88 | 0.02% | 15,714 |
| Aug 8, 2025 | 19.04 | 19.04 | 19.02 | 19.03 | 18.88 | -0.08% | 11,080 |
| Aug 7, 2025 | 19.04 | 19.06 | 19.02 | 19.04 | 18.90 | 0.05% | 26,465 |
| Aug 6, 2025 | 18.98 | 19.06 | 18.98 | 19.03 | 18.89 | 0.05% | 108,265 |
| Aug 5, 2025 | 18.98 | 19.04 | 18.98 | 19.02 | 18.88 | - | 9,205 |
| Aug 4, 2025 | 19.06 | 19.06 | 19.01 | 19.02 | 18.88 | 0.08% | 16,262 |
| Aug 1, 2025 | 18.99 | 19.01 | 18.98 | 19.01 | 18.86 | 0.32% | 4,875 |
| Jul 31, 2025 | 19.01 | 19.01 | 18.93 | 18.95 | 18.80 | -0.08% | 25,973 |
| Jul 30, 2025 | 19.00 | 19.00 | 18.93 | 18.96 | 18.82 | - | 16,664 |
| Jul 29, 2025 | 18.94 | 18.96 | 18.93 | 18.96 | 18.82 | 0.11% | 6,735 |