First Trust Low Duration Strategic Focus ETF (LDSF)
NASDAQ: LDSF · Real-Time Price · USD
19.18
+0.03 (0.15%)
Jan 5, 2026, 1:41 PM EST - Market open
LDSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 19.16 | 19.18 | 19.16 | 19.17 | - | 0.11% | 10,301 |
| Jan 2, 2026 | 19.10 | 19.21 | 19.10 | 19.15 | 19.15 | -0.02% | 105,529 |
| Dec 31, 2025 | 19.21 | 19.21 | 19.15 | 19.16 | 19.16 | -0.10% | 79,859 |
| Dec 30, 2025 | 19.19 | 19.20 | 19.16 | 19.17 | 19.17 | 0.01% | 67,902 |
| Dec 29, 2025 | 19.18 | 19.19 | 19.16 | 19.17 | 19.17 | 0.07% | 14,704 |
| Dec 26, 2025 | 19.17 | 19.21 | 19.16 | 19.16 | 19.16 | 0.02% | 12,095 |
| Dec 24, 2025 | 19.14 | 19.19 | 19.13 | 19.16 | 19.16 | 0.11% | 47,724 |
| Dec 23, 2025 | 19.12 | 19.17 | 19.10 | 19.14 | 19.14 | - | 26,402 |
| Dec 22, 2025 | 19.13 | 19.16 | 19.12 | 19.14 | 19.14 | -0.01% | 58,548 |
| Dec 19, 2025 | 19.23 | 19.23 | 19.13 | 19.14 | 19.14 | 0.01% | 24,474 |
| Dec 18, 2025 | 19.14 | 19.15 | 19.12 | 19.14 | 19.13 | 0.12% | 93,155 |
| Dec 17, 2025 | 19.13 | 19.13 | 19.10 | 19.11 | 19.11 | -0.02% | 47,919 |
| Dec 16, 2025 | 19.11 | 19.13 | 19.09 | 19.12 | 19.12 | 0.06% | 22,154 |
| Dec 15, 2025 | 19.11 | 19.12 | 19.09 | 19.10 | 19.10 | 0.09% | 31,816 |
| Dec 12, 2025 | 19.08 | 19.10 | 19.07 | 19.09 | 19.09 | -0.42% | 36,969 |
| Dec 11, 2025 | 19.14 | 19.19 | 19.14 | 19.17 | 19.09 | 0.07% | 10,015 |
| Dec 10, 2025 | 19.12 | 19.17 | 19.10 | 19.15 | 19.08 | 0.13% | 25,262 |
| Dec 9, 2025 | 19.22 | 19.22 | 19.11 | 19.13 | 19.05 | -0.05% | 32,350 |
| Dec 8, 2025 | 19.19 | 19.19 | 19.12 | 19.14 | 19.06 | -0.05% | 21,194 |
| Dec 5, 2025 | 19.26 | 19.26 | 19.14 | 19.15 | 19.07 | -0.06% | 14,195 |
| Dec 4, 2025 | 19.13 | 19.18 | 19.13 | 19.16 | 19.09 | -0.06% | 13,162 |
| Dec 3, 2025 | 19.16 | 19.17 | 19.15 | 19.17 | 19.10 | 0.15% | 7,916 |
| Dec 2, 2025 | 19.08 | 19.15 | 19.08 | 19.14 | 19.07 | 0.03% | 12,977 |
| Dec 1, 2025 | 19.18 | 19.18 | 19.12 | 19.14 | 19.06 | -0.18% | 43,102 |
| Nov 28, 2025 | 19.22 | 19.22 | 19.15 | 19.17 | 19.10 | - | 25,572 |
| Nov 26, 2025 | 19.17 | 19.18 | 19.13 | 19.17 | 19.10 | 0.13% | 28,165 |
| Nov 25, 2025 | 19.19 | 19.19 | 19.13 | 19.15 | 19.07 | 0.16% | 14,028 |
| Nov 24, 2025 | 19.07 | 19.14 | 18.97 | 19.12 | 19.04 | 0.05% | 60,690 |
| Nov 21, 2025 | 19.07 | 19.12 | 19.07 | 19.11 | 19.04 | -0.28% | 35,859 |
| Nov 20, 2025 | 19.16 | 19.17 | 19.11 | 19.16 | 19.02 | 0.08% | 63,163 |
| Nov 19, 2025 | 19.10 | 19.16 | 19.10 | 19.15 | 19.00 | - | 43,305 |
| Nov 18, 2025 | 19.10 | 19.16 | 19.10 | 19.15 | 19.00 | 0.05% | 45,033 |
| Nov 17, 2025 | 19.22 | 19.22 | 19.12 | 19.14 | 18.99 | 0.05% | 17,757 |
| Nov 14, 2025 | 19.14 | 19.14 | 19.13 | 19.13 | 18.98 | -0.08% | 11,715 |
| Nov 13, 2025 | 19.11 | 19.18 | 19.11 | 19.14 | 19.00 | -0.08% | 30,158 |
| Nov 12, 2025 | 19.18 | 19.18 | 19.15 | 19.16 | 19.01 | -0.07% | 28,115 |
| Nov 11, 2025 | 19.07 | 19.19 | 19.07 | 19.17 | 19.03 | 0.13% | 22,854 |
| Nov 10, 2025 | 19.06 | 19.16 | 19.06 | 19.15 | 19.00 | 0.10% | 20,440 |
| Nov 7, 2025 | 19.14 | 19.14 | 19.12 | 19.13 | 18.98 | 0.05% | 5,485 |
| Nov 6, 2025 | 19.15 | 19.15 | 19.10 | 19.12 | 18.97 | 0.08% | 27,825 |
| Nov 5, 2025 | 19.09 | 19.13 | 19.09 | 19.10 | 18.96 | -0.05% | 19,402 |
| Nov 4, 2025 | 19.05 | 19.13 | 19.05 | 19.11 | 18.97 | -0.08% | 13,587 |
| Nov 3, 2025 | 19.11 | 19.15 | 19.11 | 19.13 | 18.98 | 0.03% | 79,679 |
| Oct 31, 2025 | 19.08 | 19.15 | 19.08 | 19.12 | 18.98 | -0.11% | 38,912 |
| Oct 30, 2025 | 19.20 | 19.20 | 19.10 | 19.14 | 19.00 | -0.03% | 36,707 |
| Oct 29, 2025 | 19.23 | 19.23 | 19.12 | 19.15 | 19.00 | -0.21% | 22,511 |
| Oct 28, 2025 | 19.21 | 19.21 | 19.17 | 19.19 | 19.04 | 0.03% | 150,074 |
| Oct 27, 2025 | 19.17 | 19.20 | 19.15 | 19.18 | 19.04 | 0.16% | 30,186 |
| Oct 24, 2025 | 19.17 | 19.19 | 19.14 | 19.15 | 19.01 | 0.10% | 20,586 |
| Oct 23, 2025 | 19.15 | 19.17 | 19.13 | 19.13 | 18.99 | -0.03% | 30,244 |