First Trust Dividend Strength ETF (FTDS) NASDAQ

58.72

+0.1156(+0.20%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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