First Trust Low Duration Strategic Focus ETF (LDSF)

NASDAQ: LDSF · Real-Time Price · USD

18.50

-0.01 (-0.03%)

At close: Oct 19, 2026, 4:00 PM EDT

18.48

-0.02 (-0.10%)

After-hours: Oct 19, 2026, 7:30 PM EDT

LDSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	18.44	18.51	18.44	18.50	18.50	-0.03%	8,694
Oct 16, 2026	18.59	18.59	18.50	18.51	18.51	-0.11%	22,183
Oct 15, 2026	18.46	18.55	18.46	18.53	18.53	0.24%	35,234
Oct 14, 2026	18.37	18.48	18.37	18.48	18.48	-0.05%	13,487
Oct 13, 2026	18.47	18.50	18.46	18.49	18.49	-	18,129
Oct 12, 2026	18.47	18.50	18.47	18.49	18.49	-0.03%	11,772
Oct 9, 2026	18.54	18.54	18.48	18.50	18.50	0.14%	5,681
Oct 8, 2026	18.40	18.47	18.40	18.47	18.47	0.22%	55,727
Oct 7, 2026	18.44	18.46	18.42	18.43	18.43	-0.11%	38,499
Oct 6, 2026	18.39	18.49	18.39	18.45	18.45	0.14%	32,606
Oct 5, 2026	18.47	18.47	18.40	18.43	18.43	0.03%	18,929
Oct 2, 2026	18.48	18.48	18.40	18.42	18.42	-	13,588
Oct 1, 2026	18.41	18.44	18.38	18.42	18.42	-	19,017
Sep 30, 2026	18.49	18.49	18.39	18.42	18.42	-0.05%	25,879
Sep 29, 2026	18.45	18.46	18.39	18.43	18.43	-0.05%	27,542
Sep 28, 2026	18.43	18.48	18.42	18.44	18.44	-0.22%	83,833
Sep 25, 2026	18.47	18.50	18.44	18.48	18.48	0.05%	13,023
Sep 24, 2026	18.53	18.53	18.45	18.47	18.47	-0.27%	11,614
Sep 23, 2026	18.63	18.65	18.56	18.60	18.52	-0.49%	35,378
Sep 22, 2026	18.74	18.74	18.64	18.69	18.61	0.09%	29,114
Sep 21, 2026	18.71	18.71	18.65	18.67	18.59	0.03%	115,380
Sep 18, 2026	18.63	18.70	18.63	18.67	18.59	-0.13%	130,549
Sep 17, 2026	18.62	18.71	18.62	18.69	18.61	0.21%	35,338
Sep 16, 2026	18.67	18.71	18.63	18.65	18.57	-0.11%	21,948
Sep 15, 2026	18.75	18.75	18.63	18.67	18.59	-0.05%	17,053
Sep 14, 2026	18.73	18.73	18.65	18.68	18.60	-0.11%	62,411
Sep 11, 2026	18.73	18.74	18.69	18.70	18.62	-0.05%	4,120
Sep 10, 2026	18.84	18.84	18.70	18.71	18.63	-0.40%	28,531
Sep 9, 2026	18.79	18.82	18.75	18.79	18.71	-0.11%	23,436
Sep 8, 2026	18.81	18.84	18.77	18.81	18.73	-0.03%	15,448
Sep 4, 2026	18.84	18.84	18.79	18.81	18.73	-0.03%	13,348
Sep 3, 2026	18.82	18.83	18.79	18.82	18.74	0.13%	6,408
Sep 2, 2026	18.73	18.81	18.73	18.79	18.71	0.05%	12,270
Sep 1, 2026	18.80	18.85	18.78	18.78	18.70	-0.18%	14,236
Aug 31, 2026	18.88	18.88	18.80	18.82	18.74	-0.13%	26,028
Aug 28, 2026	18.97	18.97	18.81	18.84	18.76	-0.11%	73,637
Aug 27, 2026	18.89	18.89	18.84	18.86	18.78	0.07%	34,675
Aug 26, 2026	18.79	18.86	18.79	18.85	18.77	-0.04%	33,686
Aug 25, 2026	18.78	18.88	18.78	18.86	18.78	0.16%	7,702
Aug 24, 2026	18.82	18.84	18.81	18.82	18.75	0.02%	4,057
Aug 21, 2026	18.80	18.85	18.80	18.82	18.75	-0.02%	13,010
Aug 20, 2026	18.95	18.95	18.88	18.90	18.75	-0.08%	113,853
Aug 19, 2026	18.87	18.93	18.87	18.91	18.76	0.13%	120,145
Aug 18, 2026	18.88	18.91	18.85	18.89	18.74	-0.05%	66,758
Aug 17, 2026	18.84	18.93	18.84	18.90	18.75	-0.03%	34,033
Aug 14, 2026	18.94	18.94	18.89	18.91	18.75	-0.03%	4,202
Aug 13, 2026	18.90	18.94	18.89	18.91	18.76	0.13%	11,311
Aug 12, 2026	18.87	18.89	18.87	18.89	18.73	0.11%	48,586
Aug 11, 2026	18.85	18.90	18.85	18.87	18.71	0.02%	11,791
Aug 10, 2026	18.89	18.89	18.86	18.86	18.71	-0.10%	6,607