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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	56.02	56.64	56.64	56.74	56.02	3,000
December 02, 2025	55.75	55.71	55.71	55.98	55.61	1,400
December 01, 2025	56.34	55.83	55.83	56.34	55.83	2,040
November 28, 2025	56.22	55.92	55.92	56.22	55.92	200
November 26, 2025	56.02	55.73	55.73	56.1	55.73	2,200
November 25, 2025	55.16	55.52	55.52	55.57	55.16	2,600
November 24, 2025	54.82	54.82	54.82	54.82	54.82	223
November 21, 2025	55.02	54.91	54.91	55.02	54.91	516
November 20, 2025	54.36	53.77	53.77	54.49	53.77	2,400
November 19, 2025	54.22	54.36	54.36	54.54	54.22	2,640
November 18, 2025	54.09	54.29	54.29	54.37	54.09	2,000
November 17, 2025	55.63	54.09	54.09	55.63	54.09	700
November 14, 2025	54.64	55.07	55.07	55.18	54.64	1,400
November 13, 2025	55.48	55.19	55.19	55.66	55.19	1,700
November 12, 2025	55.97	55.54	55.54	55.97	55.5	900
November 11, 2025	55.14	55.35	55.35	55.51	55.14	2,417
November 10, 2025	54.94	54.9	54.9	54.94	54.9	912
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

First Trust Dividend Strength ETF (FTDS) NASDAQ