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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	55.36	54.8	54.8	55.36	54.8	2,100
August 14, 2025	54.55	54.93	54.93	54.93	54.55	849
August 13, 2025	54.27	55.1	55.1	55.1	54.27	1,138
August 12, 2025	53.74	54.05	54.05	54.05	53.74	3,719
August 11, 2025	53.17	53.16	53.16	53.17	53.03	738
August 08, 2025	53.11	53.31	53.31	53.31	53.11	900
August 07, 2025	53.03	53.01	53.01	53.03	53.01	410
August 06, 2025	53.64	53.44	53.44	53.64	53.42	1,300
August 05, 2025	53.15	53.39	53.39	53.39	53.15	863
August 04, 2025	52.93	53.14	53.14	53.14	52.93	411
August 01, 2025	52.54	52.51	52.51	52.54	52.21	9,400
July 31, 2025	53.12	53.04	53.04	53.12	53.04	500
July 30, 2025	54.09	53.66	53.66	54.17	53.53	933
July 29, 2025	54.36	54.36	54.36	54.39	54.18	1,400
July 28, 2025	54.77	54.58	54.58	54.77	54.54	606
July 25, 2025	54.45	54.7	54.7	54.7	54.45	2,000
July 24, 2025	54.44	54.45	54.45	54.58	54.31	3,500
July 23, 2025	54.57	54.76	54.76	54.92	54.57	1,646
July 22, 2025	53.75	54.21	54.21	54.21	53.75	2,600
July 21, 2025	53.61	53.18	53.18	53.61	53.18	440
July 18, 2025	53.24	53.35	53.35	53.35	53.24	546
July 17, 2025	52.89	53.3	53.3	53.3	52.89	2,300
July 16, 2025	52.56	52.64	52.64	52.64	52.2	1,100
July 15, 2025	52.85	52.55	52.55	52.85	52.5	700
July 14, 2025	53.66	53.53	53.53	53.66	53.26	800
July 11, 2025	53.53	53.57	53.57	53.57	53.53	4,031
July 10, 2025	54.05	53.81	53.81	54.05	53.81	414
July 09, 2025	53.38	53.54	53.54	53.57	53.38	900
July 08, 2025	53.67	53.41	53.41	53.67	53.41	600
July 07, 2025	53.6	53.2	53.2	53.6	52.98	2,000
July 03, 2025	53.74	53.65	53.65	53.78	53.65	1,408
July 02, 2025	53.06	53.51	53.51	53.51	53.06	1,009
July 01, 2025	53.1	53.1	53.1	53.1	53.1	200
June 30, 2025	52.11	52.21	52.21	52.21	52.11	500
June 27, 2025	51.84	51.88	51.88	51.88	51.84	529
June 26, 2025	51.83	51.83	51.83	51.83	51.83	100
June 25, 2025	51.63	51.34	51.14	51.63	51.34	525
June 24, 2025	51.87	51.7	51.49	51.87	51.69	1,200
June 23, 2025	51.07	51.63	51.43	51.63	51.07	349
June 20, 2025	51.38	51.22	51.02	51.38	51.1	500
June 18, 2025	51.48	51.18	50.98	51.48	51.18	4,300
June 17, 2025	51.64	51.18	50.98	51.64	51.18	1,728
June 16, 2025	51.47	51.53	51.33	51.83	51.47	3,433
June 13, 2025	51.32	51.48	51.28	51.48	51.26	1,322
June 12, 2025	51.84	51.84	51.64	51.84	51.84	231
June 11, 2025	51.73	51.73	51.53	51.73	51.73	339
June 10, 2025	51.99	51.96	51.96	51.99	51.68	2,815
June 09, 2025	51.74	51.59	51.59	51.74	51.43	21,643
June 06, 2025	51.63	51.45	51.45	51.63	51.36	4,023
June 05, 2025	51.15	50.91	50.91	51.17	50.91	3,300
June 04, 2025	51.65	51.29	51.29	51.65	51.29	1,500
June 03, 2025	51.31	51.47	51.47	51.47	51.31	1,511
June 02, 2025	50.53	50.88	50.88	50.88	50.46	6,200
May 30, 2025	50.71	50.91	50.91	50.92	50.71	1,400
May 29, 2025	51.07	51.07	51.07	51.07	51.07	329
May 28, 2025	51.03	50.78	50.78	51.03	50.78	2,800
May 27, 2025	50.59	51.31	51.31	51.31	50.59	600
May 23, 2025	50.34	50.23	50.23	50.34	50.23	1,414
May 22, 2025	50.74	50.76	50.76	50.76	50.59	1,237
May 21, 2025	51.01	51.03	51.03	51.03	51.01	700

First Trust Dividend Strength ETF (FTDS) NASDAQ