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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

First Trust Dividend Strength ETF (FTDS) NASDAQ