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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.26	19.16	19.16	19.26	19.16	17,400
February 19, 2026	19.17	19.22	19.15	19.24	19.17	28,815
February 18, 2026	19.19	19.23	19.16	19.24	19.19	44,800
February 17, 2026	19.22	19.24	19.17	19.24	19.22	25,700
February 13, 2026	19.17	19.22	19.22	19.24	19.17	41,690
February 12, 2026	19.15	19.2	19.2	19.22	19.15	39,841
February 11, 2026	19.17	19.2	19.2	19.2	19.17	21,400
February 10, 2026	19.26	19.2	19.2	19.26	19.18	50,400
February 09, 2026	19.17	19.18	19.18	19.19	19.17	10,500
February 06, 2026	19.06	19.17	19.17	19.18	19.06	7,706
February 05, 2026	19.17	19.16	19.16	19.17	19.13	13,500
February 04, 2026	19.15	19.15	19.15	19.15	19.14	78,500
February 03, 2026	19.14	19.16	19.16	19.18	19.14	49,045
February 02, 2026	19.18	19.17	19.17	19.19	19.16	11,834
January 30, 2026	19.22	19.17	19.17	19.22	19.15	24,203
January 29, 2026	19.13	19.18	19.18	19.18	19.12	14,915
January 28, 2026	19.19	19.17	19.17	19.19	19.16	6,100
January 27, 2026	19.13	19.17	19.17	19.2	19.13	20,424
January 26, 2026	19.11	19.17	19.17	19.18	19.11	15,300
January 23, 2026	19.22	19.16	19.16	19.22	19.13	22,200
January 22, 2026	19.13	19.15	19.15	19.17	19.13	79,800
January 21, 2026	19.07	19.13	19.13	19.14	19.07	10,700
January 20, 2026	19.23	19.18	19.11	19.23	19.18	18,900
January 16, 2026	19.25	19.21	19.14	19.25	19.2	11,925
January 15, 2026	19.23	19.22	19.22	19.23	19.22	27,122
January 14, 2026	19.25	19.23	19.23	19.25	19.22	26,900
January 13, 2026	19.22	19.22	19.22	19.25	19.19	33,640
January 12, 2026	19.17	19.2	19.2	19.22	19.17	23,720
January 09, 2026	19.14	19.2	19.2	19.22	19.14	88,800
January 08, 2026	19.18	19.18	19.18	19.19	19.17	23,000
January 07, 2026	19.19	19.18	19.18	19.19	19.15	42,523
January 06, 2026	19.17	19.14	19.14	19.18	19.13	82,900
January 05, 2026	19.16	19.17	19.17	19.19	19.16	76,900
January 02, 2026	19.1	19.15	19.15	19.21	19.1	105,529
December 31, 2025	19.21	19.16	19.16	19.21	19.15	79,900
December 30, 2025	19.19	19.17	19.17	19.2	19.16	67,902
December 29, 2025	19.18	19.17	19.17	19.19	19.16	14,704
December 26, 2025	19.17	19.16	19.16	19.21	19.16	12,100
December 24, 2025	19.14	19.16	19.16	19.19	19.13	47,724
December 23, 2025	19.12	19.14	19.14	19.17	19.1	26,402
December 22, 2025	19.13	19.14	19.14	19.16	19.12	58,548
December 19, 2025	19.23	19.14	19.14	19.23	19.13	24,500
December 18, 2025	19.14	19.13	19.13	19.15	19.12	93,200
December 17, 2025	19.13	19.11	19.11	19.13	19.1	47,919
December 16, 2025	19.11	19.11	19.11	19.13	19.09	22,200
December 15, 2025	19.11	19.1	19.1	19.12	19.09	31,816
December 12, 2025	19.08	19.09	19.09	19.1	19.07	36,969
December 11, 2025	19.14	19.17	19.1	19.19	19.14	10,015
December 10, 2025	19.12	19.15	19.08	19.17	19.1	25,300
December 09, 2025	19.22	19.13	19.06	19.22	19.11	32,400
December 08, 2025	19.19	19.14	19.07	19.19	19.12	21,200
December 05, 2025	19.26	19.14	19.14	19.26	19.14	14,200
December 04, 2025	19.13	19.16	19.16	19.18	19.13	13,200
December 03, 2025	19.16	19.17	19.17	19.17	19.15	7,900
December 02, 2025	19.08	19.14	19.14	19.15	19.08	13,000
December 01, 2025	19.18	19.14	19.14	19.18	19.12	43,102
November 28, 2025	19.22	19.17	19.17	19.22	19.15	25,600
November 26, 2025	19.17	19.17	19.17	19.18	19.13	28,200
November 25, 2025	19.19	19.15	19.15	19.19	19.13	14,028
November 24, 2025	19.07	19.11	19.11	19.14	18.97	60,700

First Trust Low Duration Strategic Focus ETF (LDSF) NASDAQ