First Trust Low Duration Strategic Focus ETF (LDSF) NASDAQ

19.15

+0.045(+0.24%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202519.1619.1519.1519.1719.1318,315
September 04, 202519.1219.119.119.1219.0893,033
September 03, 202519.0819.0819.0819.1119.0625,000
September 02, 202519.0719.0619.0619.0719.0410,541
August 29, 202519.1319.0919.0919.1319.0645,341
August 28, 202519.119.0919.0919.119.0620,338
August 27, 202519.0719.0719.0719.0819.0516,675
August 26, 202519.0619.0619.0619.0819.0367,935
August 25, 202519.0519.0419.0419.0619.0321,034
August 22, 202519.0119.0519.0519.0518.8425,100
August 21, 202518.9718.9918.9919.0118.9716,000
August 20, 202519.0719.071919.0919.0521,000
August 19, 202519.0219.071919.0919.0228,200
August 18, 202519.0219.0618.9819.0719.0216,700
August 15, 202519.0119.0719.0719.0819.015,700
August 14, 202519.0919.0619.0619.0919.0511,737
August 13, 202519.0319.0819.0819.119.0310,006
August 12, 202519.0519.0519.0519.0519.0212,600
August 11, 202519.1519.0319.0319.1519.0215,809
August 08, 202519.0419.0219.0219.0419.0211,100
August 07, 202519.0419.0419.0419.0619.0226,500
August 06, 202518.9819.0319.0319.0618.98108,300
August 05, 202518.9819.0219.0219.0418.989,205
August 04, 202519.0619.0219.0219.0619.0116,300
August 01, 202518.9919.0119.0119.0118.984,900
July 31, 202519.0118.9418.9419.0118.9326,000
July 30, 202518.9518.9618.9618.9618.9116,662
July 29, 202518.9418.9618.9618.9618.936,800
July 28, 202518.9518.9418.9418.9518.9321,822
July 25, 202518.8918.9418.9418.9818.8961,800
July 24, 202518.9518.9418.9418.9518.938,706
July 23, 202518.9318.9418.9418.9618.9318,100
July 22, 202518.9318.9518.9518.9618.9327,500
July 21, 20251919.0118.9419.021931,500
July 18, 202518.9718.9918.9118.9918.9727,137
July 17, 202518.918.9718.8918.9718.995,641
July 16, 202518.9618.9518.8818.9618.93204,627
July 15, 202518.9618.9318.8618.9718.9310,146
July 14, 202518.9718.9618.8918.9818.9422,600
July 11, 20251918.9718.91918.9422,604
July 10, 202518.9318.9718.918.9818.9330,141
July 09, 202518.9218.9718.9718.9918.929,840
July 08, 202518.8818.9318.9318.9318.884,829
July 07, 202518.9818.9418.9418.9818.9312,233
July 03, 202518.9518.9818.981918.9520,243
July 02, 202518.9818.9918.991918.986,604
July 01, 202519.06191919.0618.9636,112
June 30, 202519.03191919.0318.9622,923
June 27, 202519.0818.9718.9719.0818.9615,727
June 26, 202518.9118.9818.9818.9818.9111,505
June 25, 202518.9919.0118.9419.0218.99145,806
June 24, 202519.0219.0118.9419.0218.9830,500
June 23, 202518.9718.9918.9118.9918.9711,405
June 20, 202518.9518.9718.9718.9718.9439,300
June 18, 202518.9418.9418.9418.9718.9243,100
June 17, 202518.9318.9518.9518.9518.942,400
June 16, 202518.9318.9218.9218.9418.9116,368
June 13, 202518.918.9218.9218.9318.8846,109
June 12, 202518.9418.9518.9518.9618.9328,700
June 11, 202518.9118.9218.9218.9318.8927,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved