Skip to main content
logo
First Trust Low Duration Strategic Focus ETF (LDSF)
NASDAQ: LDSF · Real-Time Price · USD
19.17
+0.03 (0.15%)
At close: Dec 3, 2025, 4:00 PM EST
19.17
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:17 PM EST

LDSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202519.1619.1719.1519.16-0.10%3,783
Dec 2, 202519.0819.1519.0819.1419.140.03%12,977
Dec 1, 202519.1819.1819.1219.1419.14-0.18%43,102
Nov 28, 202519.2219.2219.1519.1719.17-25,572
Nov 26, 202519.1719.1819.1319.1719.170.13%28,165
Nov 25, 202519.1919.1919.1319.1519.150.16%14,028
Nov 24, 202519.0719.1418.9719.1219.110.05%60,690
Nov 21, 202519.0719.1219.0719.1119.11-0.28%35,859
Nov 20, 202519.1619.1719.1119.1619.090.08%63,163
Nov 19, 202519.1019.1619.1019.1519.07-43,305
Nov 18, 202519.1019.1619.1019.1519.070.05%45,033
Nov 17, 202519.2219.2219.1219.1419.060.05%17,757
Nov 14, 202519.1419.1419.1319.1319.05-0.08%11,715
Nov 13, 202519.1119.1819.1119.1419.07-0.08%30,158
Nov 12, 202519.1819.1819.1519.1619.08-0.07%28,115
Nov 11, 202519.0719.1919.0719.1719.100.13%22,854
Nov 10, 202519.0619.1619.0619.1519.070.10%20,440
Nov 7, 202519.1419.1419.1219.1319.050.05%5,485
Nov 6, 202519.1519.1519.1019.1219.040.08%27,825
Nov 5, 202519.0919.1319.0919.1019.03-0.05%19,402
Nov 4, 202519.0519.1319.0519.1119.04-0.08%13,587
Nov 3, 202519.1119.1519.1119.1319.050.03%79,679
Oct 31, 202519.0819.1519.0819.1219.05-0.11%38,912
Oct 30, 202519.2019.2019.1019.1419.07-0.03%36,707
Oct 29, 202519.2319.2319.1219.1519.07-0.21%22,511
Oct 28, 202519.2119.2119.1719.1919.110.03%150,074
Oct 27, 202519.1719.2019.1519.1819.110.16%30,186
Oct 24, 202519.1719.1919.1419.1519.080.10%20,586
Oct 23, 202519.1519.1719.1319.1319.06-0.03%30,244
Oct 22, 202519.0919.1619.0919.1419.06-0.10%59,059
Oct 21, 202519.1219.1819.1219.1519.08-0.32%66,857
Oct 20, 202519.1719.2419.1719.2219.070.08%6,939
Oct 17, 202519.1919.2219.1719.2019.050.03%17,829
Oct 16, 202519.1819.2119.1819.1919.050.10%13,288
Oct 15, 202519.1719.1919.1519.1819.030.08%17,916
Oct 14, 202519.1319.1719.1119.1619.020.10%11,617
Oct 13, 202519.1519.1619.1019.1419.000.13%59,620
Oct 10, 202519.1019.1419.1019.1218.970.03%36,190
Oct 9, 202519.2319.2319.0919.1118.97-0.05%26,530
Oct 8, 202519.1019.1319.0919.1218.980.08%3,812
Oct 7, 202519.1119.1419.1019.1118.96-0.21%84,976
Oct 6, 202519.1019.1719.1019.1519.00-0.05%13,354
Oct 3, 202519.1219.1619.1219.1619.010.05%5,149
Oct 2, 202519.2119.2119.1319.1519.000.02%15,655
Oct 1, 202519.1619.1619.1119.1419.000.12%17,453
Sep 30, 202519.1919.1919.1019.1218.98-0.10%14,826
Sep 29, 202519.0619.1419.0619.1419.000.24%40,793
Sep 26, 202519.0619.1119.0619.1018.950.08%20,884
Sep 25, 202519.2519.2519.0619.0818.94-0.60%12,224
Sep 24, 202519.2219.2219.1819.2018.98-0.05%9,584