First Trust Low Duration Strategic Focus ETF - LDSF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	19.01	19.07	19.07	19.08	19.01	5,700
August 14, 2025	19.09	19.06	19.06	19.09	19.05	11,737
August 13, 2025	19.03	19.08	19.08	19.1	19.03	10,006
August 12, 2025	19.05	19.05	19.05	19.05	19.02	12,600
August 11, 2025	19.15	19.03	19.03	19.15	19.02	15,809
August 08, 2025	19.04	19.02	19.02	19.04	19.02	11,100
August 07, 2025	19.04	19.04	19.04	19.06	19.02	26,500
August 06, 2025	18.98	19.03	19.03	19.06	18.98	108,300
August 05, 2025	18.98	19.02	19.02	19.04	18.98	9,205
August 04, 2025	19.06	19.02	19.02	19.06	19.01	16,300
August 01, 2025	18.99	19.01	19.01	19.01	18.98	4,900
July 31, 2025	19.01	18.94	18.94	19.01	18.93	26,000
July 30, 2025	18.95	18.96	18.96	18.96	18.91	16,662
July 29, 2025	18.94	18.96	18.96	18.96	18.93	6,800
July 28, 2025	18.95	18.94	18.94	18.95	18.93	21,822
July 25, 2025	18.89	18.94	18.94	18.98	18.89	61,800
July 24, 2025	18.95	18.94	18.94	18.95	18.93	8,706
July 23, 2025	18.93	18.94	18.94	18.96	18.93	18,100
July 22, 2025	18.93	18.95	18.95	18.96	18.93	27,500
July 21, 2025	19	19.01	18.94	19.02	19	31,500
July 18, 2025	18.97	18.99	18.91	18.99	18.97	27,137
July 17, 2025	18.9	18.97	18.89	18.97	18.9	95,641
July 16, 2025	18.96	18.95	18.88	18.96	18.93	204,627
July 15, 2025	18.96	18.93	18.86	18.97	18.93	10,146
July 14, 2025	18.97	18.96	18.89	18.98	18.94	22,600
July 11, 2025	19	18.97	18.9	19	18.94	22,604
July 10, 2025	18.93	18.97	18.9	18.98	18.93	30,141
July 09, 2025	18.92	18.97	18.97	18.99	18.92	9,840
July 08, 2025	18.88	18.93	18.93	18.93	18.88	4,829
July 07, 2025	18.98	18.94	18.94	18.98	18.93	12,233
July 03, 2025	18.95	18.98	18.98	19	18.95	20,243
July 02, 2025	18.98	18.99	18.99	19	18.98	6,604
July 01, 2025	19.06	19	19	19.06	18.96	36,112
June 30, 2025	19.03	19	19	19.03	18.96	22,923
June 27, 2025	19.08	18.97	18.97	19.08	18.96	15,727
June 26, 2025	18.91	18.98	18.98	18.98	18.91	11,505
June 25, 2025	18.99	19.01	18.94	19.02	18.99	145,806
June 24, 2025	19.02	19.01	18.94	19.02	18.98	30,500
June 23, 2025	18.97	18.99	18.91	18.99	18.97	11,405
June 20, 2025	18.95	18.97	18.97	18.97	18.94	39,300
June 18, 2025	18.94	18.94	18.94	18.97	18.92	43,100
June 17, 2025	18.93	18.95	18.95	18.95	18.9	42,400
June 16, 2025	18.93	18.92	18.92	18.94	18.91	16,368
June 13, 2025	18.9	18.92	18.92	18.93	18.88	46,109
June 12, 2025	18.94	18.95	18.95	18.96	18.93	28,700
June 11, 2025	18.91	18.92	18.92	18.93	18.89	27,800
June 10, 2025	18.92	18.89	18.89	18.92	18.87	11,505
June 09, 2025	18.87	18.87	18.87	18.88	18.85	12,833
June 06, 2025	18.86	18.84	18.84	18.87	18.84	17,500
June 05, 2025	18.91	18.89	18.89	18.91	18.87	12,936
June 04, 2025	18.91	18.92	18.92	18.92	18.86	17,807
June 03, 2025	18.85	18.86	18.86	18.88	18.85	72,100
June 02, 2025	18.8	18.87	18.87	18.87	18.8	21,300
May 30, 2025	18.94	18.88	18.88	18.94	18.85	38,100
May 29, 2025	18.78	18.87	18.87	18.87	18.78	23,900
May 28, 2025	18.86	18.84	18.84	18.86	18.81	47,509
May 27, 2025	18.82	18.84	18.84	18.85	18.82	31,200
May 23, 2025	18.8	18.79	18.79	18.8	18.76	113,400
May 22, 2025	18.74	18.76	18.76	18.79	18.73	25,528
May 21, 2025	18.79	18.76	18.76	18.8	18.75	53,882

First Trust Low Duration Strategic Focus ETF (LDSF) NASDAQ