First Trust Dividend Strength ETF - FTDS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	54.22	54.76	54.76	54.78	54.19	2,211
November 06, 2025	54.23	54.05	54.05	54.23	54.03	1,536
November 05, 2025	54.08	54.27	54.27	54.27	54.08	720
November 04, 2025	53.84	53.98	53.98	54.13	53.84	1,511
November 03, 2025	53.72	53.87	53.87	53.87	53.68	643
October 31, 2025	54.18	54.09	54.09	54.18	53.9	432
October 30, 2025	54.44	53.96	53.96	54.44	53.96	2,335
October 29, 2025	54.62	54.11	54.11	54.75	54.11	1,000
October 28, 2025	54.84	54.61	54.61	54.93	54.61	1,010
October 27, 2025	55.51	55.23	55.23	55.51	55.23	600
October 24, 2025	55.01	55.01	55.01	55.01	55.01	100
October 23, 2025	55.3	55.26	55.26	55.3	55.15	1,300
October 22, 2025	54.89	54.84	54.84	55.03	54.84	2,000
October 21, 2025	54.85	54.86	54.86	54.91	54.77	1,300
October 20, 2025	54.25	54.37	54.37	54.46	54.24	6,041
October 17, 2025	53.75	53.75	53.75	53.75	53.44	1,023
October 16, 2025	53.62	53.43	53.43	53.62	53.43	405
October 15, 2025	54.99	54.31	54.31	54.99	54.31	500
October 14, 2025	54.19	54.77	54.77	55.03	54.19	2,000
October 13, 2025	53.59	54.12	54.12	54.28	53.59	1,900
October 10, 2025	54.24	53.56	53.56	54.24	53.56	1,000
October 09, 2025	55.37	55.05	55.05	55.37	55.05	622
October 08, 2025	56.06	55.75	55.75	56.06	55.72	2,400
October 07, 2025	55.57	55.7	55.7	55.76	55.57	600
October 06, 2025	56.31	56.05	56.05	56.31	56.05	300
October 03, 2025	56.1	56.08	56.08	56.38	56.08	600
October 02, 2025	55.84	55.69	55.69	55.84	55.58	4,717
October 01, 2025	55.62	55.62	55.62	55.62	55.62	100
September 30, 2025	55.17	55.58	55.58	55.58	55.16	3,636
September 29, 2025	55.21	55.34	55.34	55.34	55.21	433
September 26, 2025	55.59	55.59	55.59	55.59	55.59	1,100
September 25, 2025	55.48	54.96	54.96	55.48	54.96	11,448
September 24, 2025	55.68	55.68	55.44	55.68	55.68	136
September 23, 2025	55.86	55.38	55.15	55.86	55.38	1,000
September 22, 2025	55.23	55.23	55	55.23	55.23	100
September 19, 2025	55.42	55.44	55.2	55.5	55.42	700
September 18, 2025	55.5	55.79	55.56	55.95	55.5	1,900
September 17, 2025	55.29	55.22	55.22	55.29	55.18	544
September 16, 2025	55.05	55.19	55.19	55.24	55.05	700
September 15, 2025	55.53	55.26	55.26	55.53	55.26	56,500
September 12, 2025	55.72	55.69	55.69	55.72	55.69	213
September 11, 2025	55.78	56.1	56.1	56.1	55.78	4,112
September 10, 2025	55.48	55.36	55.36	55.49	55.17	5,800
September 09, 2025	55.69	55.31	55.31	55.69	55.24	438
September 08, 2025	55.36	55.61	55.61	55.61	55.36	300
September 05, 2025	56.1	55.69	55.69	56.1	55.51	1,709
September 04, 2025	55.36	55.81	55.81	55.82	55.36	1,400
September 03, 2025	55.3	55.28	55.28	55.44	55.09	3,030
September 02, 2025	55.55	55.59	55.59	55.59	55.55	633
August 29, 2025	56.01	55.91	55.91	56.04	55.91	1,700
August 28, 2025	55.56	55.89	55.89	55.89	55.56	591
August 27, 2025	55.89	56.11	56.11	56.28	55.89	8,333
August 26, 2025	55.78	55.84	55.84	55.84	55.78	1,245
August 25, 2025	55.88	55.84	55.84	55.88	55.71	736
August 22, 2025	56.24	56.14	56.14	56.24	56.14	500
August 21, 2025	54.79	54.89	54.89	55.05	54.76	848
August 20, 2025	55.3	55.04	55.04	55.3	55.03	933
August 19, 2025	55.18	55.18	55.18	55.18	55.18	132
August 18, 2025	54.86	54.85	54.85	54.89	54.85	900
August 15, 2025	55.36	54.8	54.8	55.36	54.8	2,100

First Trust Dividend Strength ETF (FTDS) NASDAQ