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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.06	19.1	19.1	19.11	19.06	20,900
September 25, 2025	19.25	19.08	19.08	19.25	19.06	12,224
September 24, 2025	19.22	19.2	19.12	19.22	19.18	9,696
September 23, 2025	19.26	19.2	19.13	19.26	19.2	16,200
September 22, 2025	19.13	19.18	19.11	19.21	19.13	17,800
September 19, 2025	19.19	19.18	19.18	19.22	19.16	18,831
September 18, 2025	19.29	19.19	19.19	19.29	19.17	9,688
September 17, 2025	19.22	19.22	19.22	19.24	19.19	14,507
September 16, 2025	19.21	19.21	19.21	19.24	19.18	25,746
September 15, 2025	19.14	19.2	19.2	19.22	19.14	38,589
September 12, 2025	19.17	19.18	19.18	19.2	19.15	14,700
September 11, 2025	19.25	19.19	19.19	19.25	19.16	11,601
September 10, 2025	19.18	19.17	19.17	19.19	19.15	10,715
September 09, 2025	19.12	19.16	19.16	19.19	19.12	51,714
September 08, 2025	19.1	19.17	19.17	19.19	19.1	21,903
September 05, 2025	19.16	19.15	19.15	19.17	19.13	18,315
September 04, 2025	19.12	19.1	19.1	19.12	19.08	93,033
September 03, 2025	19.08	19.08	19.08	19.11	19.06	25,000
September 02, 2025	19.07	19.06	19.06	19.07	19.04	10,541
August 29, 2025	19.13	19.09	19.09	19.13	19.06	45,341
August 28, 2025	19.1	19.09	19.09	19.1	19.06	20,338
August 27, 2025	19.07	19.07	19.07	19.08	19.05	16,675
August 26, 2025	19.06	19.06	19.06	19.08	19.03	67,935
August 25, 2025	19.05	19.04	19.04	19.06	19.03	21,034
August 22, 2025	19.01	19.05	19.05	19.05	18.84	25,100
August 21, 2025	18.97	18.99	18.99	19.01	18.97	16,000
August 20, 2025	19.07	19.07	19	19.09	19.05	21,000
August 19, 2025	19.02	19.07	19	19.09	19.02	28,200
August 18, 2025	19.02	19.06	18.98	19.07	19.02	16,700
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

First Trust Low Duration Strategic Focus ETF (LDSF) NASDAQ