Skip to main content
logo
First Trust Low Duration Strategic Focus ETF (LDSF)
NASDAQ: LDSF · Real-Time Price · USD
19.16
+0.01 (0.05%)
Jan 23, 2026, 4:00 PM EST - Market closed

LDSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202619.2219.2219.1319.1619.160.04%22,161
Jan 22, 202619.1319.1719.1319.1519.150.09%79,783
Jan 21, 202619.0719.1419.0719.1419.13-0.26%10,688
Jan 20, 202619.2319.2319.1919.1919.11-0.13%18,855
Jan 16, 202619.2519.2519.2019.2119.14-0.07%11,925
Jan 15, 202619.2319.2319.2219.2219.15-0.03%27,122
Jan 14, 202619.2519.2519.2219.2319.160.05%26,861
Jan 13, 202619.2219.2519.1919.2219.150.10%33,640
Jan 12, 202619.1719.2219.1719.2019.13-0.03%23,720
Jan 9, 202619.1419.2219.1419.2119.130.10%88,752
Jan 8, 202619.1819.1919.1719.1919.110.03%22,992
Jan 7, 202619.1919.1919.1519.1819.110.21%42,523
Jan 6, 202619.1719.1819.1319.1419.07-0.16%82,899
Jan 5, 202619.1619.1919.1619.1719.100.10%76,864
Jan 2, 202619.1019.2119.1019.1519.08-0.02%105,529
Dec 31, 202519.2119.2119.1519.1619.08-0.10%79,859
Dec 30, 202519.1919.2019.1619.1719.100.01%67,902
Dec 29, 202519.1819.1919.1619.1719.100.07%14,704
Dec 26, 202519.1719.2119.1619.1619.090.02%12,095
Dec 24, 202519.1419.1919.1319.1619.080.11%47,724
Dec 23, 202519.1219.1719.1019.1419.06-26,402
Dec 22, 202519.1319.1619.1219.1419.06-0.01%58,548
Dec 19, 202519.2319.2319.1319.1419.060.01%24,474
Dec 18, 202519.1419.1519.1219.1419.060.12%93,155
Dec 17, 202519.1319.1319.1019.1119.04-0.02%47,919
Dec 16, 202519.1119.1319.0919.1219.040.06%22,154
Dec 15, 202519.1119.1219.0919.1019.030.09%31,816
Dec 12, 202519.0819.1019.0719.0919.01-0.42%36,969
Dec 11, 202519.1419.1919.1419.1719.020.07%10,015
Dec 10, 202519.1219.1719.1019.1519.010.13%25,262
Dec 9, 202519.2219.2219.1119.1318.98-0.05%32,350
Dec 8, 202519.1919.1919.1219.1418.99-0.05%21,194
Dec 5, 202519.2619.2619.1419.1519.00-0.06%14,195
Dec 4, 202519.1319.1819.1319.1619.01-0.06%13,162
Dec 3, 202519.1619.1719.1519.1719.030.15%7,916
Dec 2, 202519.0819.1519.0819.1419.000.03%12,977
Dec 1, 202519.1819.1819.1219.1418.99-0.18%43,102
Nov 28, 202519.2219.2219.1519.1719.03-25,572
Nov 26, 202519.1719.1819.1319.1719.030.13%28,165
Nov 25, 202519.1919.1919.1319.1519.000.16%14,028
Nov 24, 202519.0719.1418.9719.1218.970.05%60,690
Nov 21, 202519.0719.1219.0719.1118.96-0.28%35,859
Nov 20, 202519.1619.1719.1119.1618.940.08%63,163
Nov 19, 202519.1019.1619.1019.1518.93-43,305
Nov 18, 202519.1019.1619.1019.1518.930.05%45,033
Nov 17, 202519.2219.2219.1219.1418.920.05%17,757
Nov 14, 202519.1419.1419.1319.1318.91-0.08%11,715
Nov 13, 202519.1119.1819.1119.1418.92-0.08%30,158
Nov 12, 202519.1819.1819.1519.1618.94-0.07%28,115
Nov 11, 202519.0719.1919.0719.1718.950.13%22,854