Skip to main content
logo
First Trust Low Duration Strategic Focus ETF (LDSF)
NASDAQ: LDSF · Real-Time Price · USD
19.06
-0.04 (-0.23%)
Mar 11, 2026, 4:00 PM EDT - Market closed

LDSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202619.0819.0819.0619.0619.06-0.23%19,022
Mar 10, 202619.1319.1419.0819.1019.100.03%36,687
Mar 9, 202619.0919.1019.0319.1019.100.11%19,276
Mar 6, 202619.0819.1119.0619.0719.07-0.14%81,349
Mar 5, 202619.1819.1819.0919.1019.10-0.15%37,331
Mar 4, 202619.0519.1419.0519.1319.130.07%15,304
Mar 3, 202619.0119.1319.0119.1219.12-0.10%42,010
Mar 2, 202619.1119.1419.1119.1419.14-0.21%17,432
Feb 27, 202619.5919.5919.1719.1819.17-0.13%110,763
Feb 26, 202619.1619.2019.1619.2019.200.18%73,545
Feb 25, 202619.1819.1819.1619.1719.17-26,230
Feb 24, 202619.1619.1719.1619.1719.17-0.03%24,508
Feb 23, 202619.2619.2619.1619.1719.170.05%13,199
Feb 20, 202619.2619.2619.1619.1619.16-0.31%17,378
Feb 19, 202619.1719.2419.1719.2219.15-0.05%28,815
Feb 18, 202619.1919.2419.1919.2319.15-0.03%44,767
Feb 17, 202619.2219.2419.2219.2419.160.10%25,696
Feb 13, 202619.1719.2419.1719.2219.140.05%44,313
Feb 12, 202619.1519.2219.1519.2119.130.05%39,841
Feb 11, 202619.1719.2019.1719.2019.12-0.03%21,388
Feb 10, 202619.2619.2619.1819.2019.130.08%50,390
Feb 9, 202619.1719.1919.1719.1919.110.10%10,477
Feb 6, 202619.0619.1819.0619.1719.090.05%7,706
Feb 5, 202619.1719.1719.1319.1619.080.05%13,498
Feb 4, 202619.1519.1519.1419.1519.07-0.05%78,471
Feb 3, 202619.1419.1819.1419.1619.08-0.05%49,045
Feb 2, 202619.1819.1919.1619.1719.09-11,834
Jan 30, 202619.2219.2219.1519.1719.09-0.08%24,203
Jan 29, 202619.1319.1819.1319.1819.110.08%14,915
Jan 28, 202619.1919.1919.1619.1719.09-0.03%6,090
Jan 27, 202619.1319.2019.1319.1719.100.03%20,424
Jan 26, 202619.1119.1819.1119.1719.090.03%15,259
Jan 23, 202619.2219.2219.1319.1619.090.04%22,161
Jan 22, 202619.1319.1719.1319.1519.080.09%79,783
Jan 21, 202619.0719.1419.0719.1419.06-0.26%10,688
Jan 20, 202619.2319.2319.1919.1919.04-0.13%18,855
Jan 16, 202619.2519.2519.2019.2119.06-0.07%11,925
Jan 15, 202619.2319.2319.2219.2219.08-0.03%27,122
Jan 14, 202619.2519.2519.2219.2319.080.05%26,861
Jan 13, 202619.2219.2519.1919.2219.070.10%33,640
Jan 12, 202619.1719.2219.1719.2019.05-0.03%23,720
Jan 9, 202619.1419.2219.1419.2119.060.10%88,752
Jan 8, 202619.1819.1919.1719.1919.040.03%22,992
Jan 7, 202619.1919.1919.1519.1819.030.21%42,523
Jan 6, 202619.1719.1819.1319.1418.99-0.16%82,899
Jan 5, 202619.1619.1919.1619.1719.020.10%76,864
Jan 2, 202619.1019.2119.1019.1519.00-0.02%105,529
Dec 31, 202519.2119.2119.1519.1619.01-0.10%79,859
Dec 30, 202519.1919.2019.1619.1719.030.01%67,902
Dec 29, 202519.1819.1919.1619.1719.030.07%14,704