First Trust Low Duration Strategic Focus ETF (LDSF)
NASDAQ: LDSF · Real-Time Price · USD
19.01
+0.06 (0.32%)
At close: Aug 1, 2025, 4:00 PM
19.01
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
LDSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.99 | 19.01 | 18.98 | 19.01 | 19.01 | 0.32% | 4,875 |
| Jul 31, 2025 | 19.01 | 19.01 | 18.93 | 18.95 | 18.95 | -0.08% | 25,973 |
| Jul 30, 2025 | 19.00 | 19.00 | 18.93 | 18.96 | 18.96 | - | 16,664 |
| Jul 29, 2025 | 18.94 | 18.96 | 18.93 | 18.96 | 18.96 | 0.11% | 6,735 |
| Jul 28, 2025 | 18.95 | 18.95 | 18.93 | 18.94 | 18.94 | - | 21,822 |
| Jul 25, 2025 | 18.89 | 18.98 | 18.89 | 18.94 | 18.94 | - | 61,760 |
| Jul 24, 2025 | 18.95 | 18.95 | 18.93 | 18.94 | 18.94 | - | 8,706 |
| Jul 23, 2025 | 18.93 | 18.96 | 18.93 | 18.94 | 18.94 | -0.05% | 18,091 |
| Jul 22, 2025 | 18.93 | 18.96 | 18.93 | 18.95 | 18.95 | -0.32% | 27,488 |
| Jul 21, 2025 | 19.00 | 19.02 | 19.00 | 19.01 | 18.94 | 0.13% | 31,462 |
| Jul 18, 2025 | 18.97 | 18.99 | 18.97 | 18.99 | 18.91 | 0.10% | 27,137 |
| Jul 17, 2025 | 18.90 | 18.97 | 18.90 | 18.97 | 18.89 | 0.08% | 95,641 |
| Jul 16, 2025 | 18.96 | 18.96 | 18.93 | 18.95 | 18.88 | 0.11% | 204,627 |
| Jul 15, 2025 | 18.96 | 18.97 | 18.93 | 18.93 | 18.86 | -0.16% | 10,146 |
| Jul 14, 2025 | 18.97 | 18.98 | 18.94 | 18.96 | 18.89 | -0.05% | 22,591 |
| Jul 11, 2025 | 19.00 | 19.00 | 18.94 | 18.97 | 18.90 | - | 22,604 |
| Jul 10, 2025 | 18.93 | 18.98 | 18.93 | 18.97 | 18.90 | - | 30,141 |
| Jul 9, 2025 | 18.92 | 18.99 | 18.92 | 18.97 | 18.90 | 0.21% | 9,840 |
| Jul 8, 2025 | 18.88 | 18.93 | 18.88 | 18.93 | 18.86 | -0.05% | 4,829 |
| Jul 7, 2025 | 18.98 | 18.98 | 18.93 | 18.94 | 18.87 | -0.21% | 12,233 |
| Jul 3, 2025 | 18.95 | 19.00 | 18.95 | 18.98 | 18.91 | -0.05% | 20,243 |
| Jul 2, 2025 | 18.98 | 19.00 | 18.98 | 18.99 | 18.92 | -0.05% | 6,604 |
| Jul 1, 2025 | 19.06 | 19.06 | 18.96 | 19.00 | 18.93 | - | 36,112 |
| Jun 30, 2025 | 19.03 | 19.03 | 18.96 | 19.00 | 18.93 | 0.16% | 22,923 |
| Jun 27, 2025 | 19.08 | 19.08 | 18.96 | 18.97 | 18.90 | -0.03% | 15,727 |
| Jun 26, 2025 | 18.91 | 18.98 | 18.91 | 18.98 | 18.90 | -0.18% | 11,505 |
| Jun 25, 2025 | 18.99 | 19.02 | 18.99 | 19.01 | 18.87 | - | 145,806 |
| Jun 24, 2025 | 19.02 | 19.02 | 18.98 | 19.01 | 18.87 | 0.13% | 30,482 |
| Jun 23, 2025 | 18.97 | 18.99 | 18.97 | 18.99 | 18.84 | 0.08% | 11,405 |
| Jun 20, 2025 | 18.95 | 18.97 | 18.94 | 18.97 | 18.83 | 0.16% | 39,294 |
| Jun 18, 2025 | 18.94 | 18.97 | 18.92 | 18.94 | 18.80 | -0.05% | 43,066 |
| Jun 17, 2025 | 18.93 | 18.95 | 18.90 | 18.95 | 18.81 | 0.19% | 42,397 |
| Jun 16, 2025 | 18.93 | 18.94 | 18.91 | 18.92 | 18.77 | -0.03% | 16,339 |
| Jun 13, 2025 | 18.90 | 18.93 | 18.88 | 18.92 | 18.78 | -0.13% | 46,109 |
| Jun 12, 2025 | 18.94 | 18.96 | 18.93 | 18.95 | 18.80 | 0.16% | 28,688 |
| Jun 11, 2025 | 18.91 | 18.93 | 18.89 | 18.92 | 18.77 | 0.13% | 27,797 |
| Jun 10, 2025 | 18.92 | 18.92 | 18.87 | 18.89 | 18.75 | 0.11% | 11,505 |
| Jun 9, 2025 | 18.87 | 18.88 | 18.85 | 18.87 | 18.73 | 0.16% | 12,833 |
| Jun 6, 2025 | 18.86 | 18.87 | 18.84 | 18.84 | 18.70 | -0.24% | 17,456 |
| Jun 5, 2025 | 18.91 | 18.91 | 18.87 | 18.89 | 18.74 | -0.18% | 12,936 |
| Jun 4, 2025 | 18.91 | 18.92 | 18.87 | 18.92 | 18.78 | 0.32% | 17,807 |
| Jun 3, 2025 | 18.85 | 18.88 | 18.85 | 18.86 | 18.72 | -0.05% | 72,067 |
| Jun 2, 2025 | 18.80 | 18.87 | 18.80 | 18.87 | 18.73 | -0.05% | 21,278 |
| May 30, 2025 | 18.94 | 18.94 | 18.85 | 18.88 | 18.74 | 0.05% | 38,093 |
| May 29, 2025 | 18.78 | 18.87 | 18.78 | 18.87 | 18.73 | 0.16% | 23,851 |
| May 28, 2025 | 18.86 | 18.86 | 18.81 | 18.84 | 18.70 | - | 47,509 |
| May 27, 2025 | 18.82 | 18.85 | 18.82 | 18.84 | 18.70 | 0.27% | 31,187 |
| May 23, 2025 | 18.80 | 18.80 | 18.76 | 18.79 | 18.65 | 0.14% | 113,392 |
| May 22, 2025 | 18.74 | 18.79 | 18.73 | 18.76 | 18.62 | 0.02% | 25,528 |
| May 21, 2025 | 18.79 | 18.80 | 18.75 | 18.76 | 18.62 | -0.69% | 53,784 |