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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.34	62.56	62.56	62.56	62.34	500
February 19, 2026	62.3	62.33	62.33	62.33	62.3	531
February 18, 2026	62.61	62.74	62.74	62.74	62.61	1,000
February 17, 2026	62.28	62.28	62.28	62.28	62.28	143
February 13, 2026	62.56	62.45	62.45	62.77	62.33	1,800
February 12, 2026	63.06	62.17	62.17	63.06	61.97	3,645
February 11, 2026	62.62	62.97	62.97	62.97	62.61	3,500
February 10, 2026	62.52	62.56	62.56	62.56	62.44	319
February 09, 2026	62.59	62.3	62.3	62.59	62.26	2,200
February 06, 2026	62.59	62.67	62.67	62.67	62.58	1,500
February 05, 2026	61.74	61.81	61.81	61.91	61.74	1,338
February 04, 2026	61.93	62.01	62.01	62.01	61.93	500
February 03, 2026	60.4	60.52	60.52	60.55	60.12	990
February 02, 2026	59.88	59.98	59.98	59.98	59.86	2,700
January 30, 2026	59.36	59.82	59.82	59.82	59.36	347
January 29, 2026	59.89	59.7	59.7	59.89	59.56	1,447
January 28, 2026	59.48	59.46	59.46	59.5	59.46	1,104
January 27, 2026	59.22	59.44	59.44	59.44	59.22	6,620
January 26, 2026	59.32	59.63	59.63	59.63	59.3	1,243
January 23, 2026	59.75	59.49	59.49	59.75	59.22	3,100
January 22, 2026	59.97	59.82	59.82	59.97	59.66	1,425
January 21, 2026	59.2	59.8	59.8	59.8	59.2	1,337
January 20, 2026	59.11	58.6	58.6	59.11	58.42	803
January 16, 2026	59.36	59.34	59.34	59.36	59.34	289
January 15, 2026	59.57	59.58	59.58	59.58	59.53	700
January 14, 2026	59.61	59.32	59.32	59.61	59.28	9,535
January 13, 2026	58.66	58.72	58.72	58.74	58.66	2,019
January 12, 2026	58.93	58.81	58.81	58.93	58.61	1,829
January 09, 2026	59.1	59.03	59.03	59.1	59.03	1,016
January 08, 2026	59.08	59.07	59.07	59.28	59.07	427
January 07, 2026	58.52	57.67	57.67	58.52	57.56	2,800
January 06, 2026	58.7	58.49	58.49	58.7	58.49	400
January 05, 2026	58.03	57.97	57.97	58.24	57.97	1,013
January 02, 2026	56.91	57.05	57.05	57.05	56.72	1,011
December 31, 2025	57.55	56.49	56.49	57.55	56.49	7,600
December 30, 2025	57.24	57	57	57.24	56.87	1,300
December 29, 2025	57.05	56.98	56.98	57.05	56.98	615
December 26, 2025	57.6	57.16	57.16	57.6	56.81	10,200
December 24, 2025	57.2	57.16	57.16	57.35	56.92	1,138
December 23, 2025	57.09	57.03	57.03	57.09	57.03	400
December 22, 2025	57	57.17	57.17	57.32	57	5,908
December 19, 2025	56.63	56.63	56.63	56.63	56.63	243
December 18, 2025	56.88	56.62	56.62	56.88	56.62	300
December 17, 2025	56.8	56.84	56.84	56.84	56.8	340
December 16, 2025	56.8	56.55	56.55	56.8	56.42	626
December 15, 2025	57.48	57.41	57.41	57.48	57.09	1,633
December 12, 2025	57.46	57.4	57.4	57.53	57.4	815
December 11, 2025	57.67	57.66	57.41	57.67	57.66	1,636
December 10, 2025	56.33	57.17	56.93	57.17	56.33	638
December 09, 2025	56.3	56.06	55.81	56.52	56.06	2,338
December 08, 2025	56.33	56.26	56.01	56.38	56.26	900
December 05, 2025	56.62	56.63	56.38	56.63	56.62	600
December 04, 2025	56.44	56.81	56.56	56.86	56.44	1,900
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

First Trust Dividend Strength ETF (FTDS) NASDAQ