First Trust Low Duration Strategic Focus ETF (LDSF)
NASDAQ: LDSF · Real-Time Price · USD
19.24
0.00 (0.00%)
Feb 17, 2026, 4:00 PM EST - Market open
LDSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 19.22 | 19.24 | 19.22 | 19.24 | 19.24 | 0.10% | 25,696 |
| Feb 13, 2026 | 19.17 | 19.24 | 19.17 | 19.22 | 19.22 | 0.05% | 44,313 |
| Feb 12, 2026 | 19.15 | 19.22 | 19.15 | 19.21 | 19.21 | 0.05% | 39,841 |
| Feb 11, 2026 | 19.17 | 19.20 | 19.17 | 19.20 | 19.20 | -0.03% | 21,388 |
| Feb 10, 2026 | 19.26 | 19.26 | 19.18 | 19.20 | 19.20 | 0.08% | 50,390 |
| Feb 9, 2026 | 19.17 | 19.19 | 19.17 | 19.19 | 19.19 | 0.10% | 10,477 |
| Feb 6, 2026 | 19.06 | 19.18 | 19.06 | 19.17 | 19.17 | 0.05% | 7,706 |
| Feb 5, 2026 | 19.17 | 19.17 | 19.13 | 19.16 | 19.16 | 0.05% | 13,498 |
| Feb 4, 2026 | 19.15 | 19.15 | 19.14 | 19.15 | 19.15 | -0.05% | 78,471 |
| Feb 3, 2026 | 19.14 | 19.18 | 19.14 | 19.16 | 19.16 | -0.05% | 49,045 |
| Feb 2, 2026 | 19.18 | 19.19 | 19.16 | 19.17 | 19.17 | - | 11,834 |
| Jan 30, 2026 | 19.22 | 19.22 | 19.15 | 19.17 | 19.17 | -0.08% | 24,203 |
| Jan 29, 2026 | 19.13 | 19.18 | 19.13 | 19.18 | 19.18 | 0.08% | 14,915 |
| Jan 28, 2026 | 19.19 | 19.19 | 19.16 | 19.17 | 19.17 | -0.03% | 6,090 |
| Jan 27, 2026 | 19.13 | 19.20 | 19.13 | 19.17 | 19.17 | 0.03% | 20,424 |
| Jan 26, 2026 | 19.11 | 19.18 | 19.11 | 19.17 | 19.17 | 0.03% | 15,259 |
| Jan 23, 2026 | 19.22 | 19.22 | 19.13 | 19.16 | 19.16 | 0.04% | 22,161 |
| Jan 22, 2026 | 19.13 | 19.17 | 19.13 | 19.15 | 19.15 | 0.09% | 79,783 |
| Jan 21, 2026 | 19.07 | 19.14 | 19.07 | 19.14 | 19.13 | -0.26% | 10,688 |
| Jan 20, 2026 | 19.23 | 19.23 | 19.19 | 19.19 | 19.11 | -0.13% | 18,855 |
| Jan 16, 2026 | 19.25 | 19.25 | 19.20 | 19.21 | 19.14 | -0.07% | 11,925 |
| Jan 15, 2026 | 19.23 | 19.23 | 19.22 | 19.22 | 19.15 | -0.03% | 27,122 |
| Jan 14, 2026 | 19.25 | 19.25 | 19.22 | 19.23 | 19.16 | 0.05% | 26,861 |
| Jan 13, 2026 | 19.22 | 19.25 | 19.19 | 19.22 | 19.15 | 0.10% | 33,640 |
| Jan 12, 2026 | 19.17 | 19.22 | 19.17 | 19.20 | 19.13 | -0.03% | 23,720 |
| Jan 9, 2026 | 19.14 | 19.22 | 19.14 | 19.21 | 19.13 | 0.10% | 88,752 |
| Jan 8, 2026 | 19.18 | 19.19 | 19.17 | 19.19 | 19.11 | 0.03% | 22,992 |
| Jan 7, 2026 | 19.19 | 19.19 | 19.15 | 19.18 | 19.11 | 0.21% | 42,523 |
| Jan 6, 2026 | 19.17 | 19.18 | 19.13 | 19.14 | 19.07 | -0.16% | 82,899 |
| Jan 5, 2026 | 19.16 | 19.19 | 19.16 | 19.17 | 19.10 | 0.10% | 76,864 |
| Jan 2, 2026 | 19.10 | 19.21 | 19.10 | 19.15 | 19.08 | -0.02% | 105,529 |
| Dec 31, 2025 | 19.21 | 19.21 | 19.15 | 19.16 | 19.08 | -0.10% | 79,859 |
| Dec 30, 2025 | 19.19 | 19.20 | 19.16 | 19.17 | 19.10 | 0.01% | 67,902 |
| Dec 29, 2025 | 19.18 | 19.19 | 19.16 | 19.17 | 19.10 | 0.07% | 14,704 |
| Dec 26, 2025 | 19.17 | 19.21 | 19.16 | 19.16 | 19.09 | 0.02% | 12,095 |
| Dec 24, 2025 | 19.14 | 19.19 | 19.13 | 19.16 | 19.08 | 0.11% | 47,724 |
| Dec 23, 2025 | 19.12 | 19.17 | 19.10 | 19.14 | 19.06 | - | 26,402 |
| Dec 22, 2025 | 19.13 | 19.16 | 19.12 | 19.14 | 19.06 | -0.01% | 58,548 |
| Dec 19, 2025 | 19.23 | 19.23 | 19.13 | 19.14 | 19.06 | 0.01% | 24,474 |
| Dec 18, 2025 | 19.14 | 19.15 | 19.12 | 19.14 | 19.06 | 0.12% | 93,155 |
| Dec 17, 2025 | 19.13 | 19.13 | 19.10 | 19.11 | 19.04 | -0.02% | 47,919 |
| Dec 16, 2025 | 19.11 | 19.13 | 19.09 | 19.12 | 19.04 | 0.06% | 22,154 |
| Dec 15, 2025 | 19.11 | 19.12 | 19.09 | 19.10 | 19.03 | 0.09% | 31,816 |
| Dec 12, 2025 | 19.08 | 19.10 | 19.07 | 19.09 | 19.01 | -0.42% | 36,969 |
| Dec 11, 2025 | 19.14 | 19.19 | 19.14 | 19.17 | 19.02 | 0.07% | 10,015 |
| Dec 10, 2025 | 19.12 | 19.17 | 19.10 | 19.15 | 19.01 | 0.13% | 25,262 |
| Dec 9, 2025 | 19.22 | 19.22 | 19.11 | 19.13 | 18.98 | -0.05% | 32,350 |
| Dec 8, 2025 | 19.19 | 19.19 | 19.12 | 19.14 | 18.99 | -0.05% | 21,194 |
| Dec 5, 2025 | 19.26 | 19.26 | 19.14 | 19.15 | 19.00 | -0.06% | 14,195 |
| Dec 4, 2025 | 19.13 | 19.18 | 19.13 | 19.16 | 19.01 | -0.06% | 13,162 |