Dark

FTDS
First Trust Dividend Strength ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 12:07:07 PM EDT

65.45USD+0.256%(+0.17)1,301

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-65.28)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	65.240000	65.535000	65.240000	65.2830	+0.092%	1,485	0.000%
2026-08-06	65.160000	65.222900	65.060000	65.2229	+0.268%	2,207	+0.092%
2026-08-05	65.590000	65.590000	64.930000	65.0487	-0.825%	1,981	+0.360%
2026-08-04	65.589600	65.589600	65.589600	65.5896	+1.158%	644	-0.467%
2026-08-03	65.007800	65.007800	64.600000	64.8385	+0.568%	947	+0.686%
2026-07-31	64.270000	64.472500	64.270000	64.4725	+0.309%	368	+1.257%
2026-07-30	63.980000	64.274200	63.745000	64.2742	-1.046%	5,886	+1.570%
2026-07-29	65.300600	65.300600	64.810000	64.9537	+0.322%	1,216	+0.507%
2026-07-28	65.073600	65.073600	64.745000	64.7450	+1.204%	617	+0.831%
2026-07-27	63.970000	64.030000	63.970000	63.9750	+0.294%	2,829	+2.045%
2026-07-24	63.710000	63.787400	63.710000	63.7874	+1.248%	636	+2.345%
2026-07-23	63.300000	63.300000	62.800000	63.0011	-0.212%	9,735	+3.622%
2026-07-22	62.950000	63.135000	62.950000	63.1350	+0.507%	729	+3.402%
2026-07-21	62.940000	62.940000	62.816800	62.8168	-0.583%	634	+3.926%
2026-07-20	63.460000	63.460000	63.135000	63.1850	-0.284%	408	+3.320%
2026-07-17	63.150000	63.364900	63.150000	63.3649	-0.161%	137	+3.027%
2026-07-16	62.560000	63.466800	62.560000	63.4668	+2.028%	892	+2.862%
2026-07-15	62.205000	62.205000	62.205000	62.2050	-0.472%	372	+4.948%
2026-07-14	59.560000	62.570000	57.400000	62.4998	-0.565%	2,168	+4.453%
2026-07-13	62.800000	62.855000	62.720000	62.8550	+0.708%	964	+3.863%
2026-07-10	62.380000	62.412900	62.380000	62.4129	+0.843%	549	+4.599%
2026-07-09	62.020000	62.020000	61.891300	61.8913	+0.034%	804	+5.480%
2026-07-08	62.190000	62.190000	61.770000	61.8700	-1.071%	5,059	+5.516%
2026-07-07	62.580000	62.580000	62.415000	62.5397	+0.724%	13,100	+4.386%
2026-07-06	61.875000	62.090300	61.875000	62.0903	+0.159%	746	+5.142%
2026-07-02	61.845000	61.991600	61.660000	61.9916	+0.619%	2,439	+5.309%
2026-07-01	61.890000	61.890000	61.610000	61.6100	+0.413%	927	+5.962%
2026-06-30	61.380000	61.590000	61.356500	61.3565	-0.228%	1,855	+6.399%
2026-06-29	61.710000	61.710000	61.410000	61.4968	+0.064%	1,307	+6.157%
2026-06-26	61.360000	61.457700	61.260000	61.4577	+0.721%	2,130	+6.224%
2026-06-25	61.040000	61.120000	60.850000	61.0178	+0.662%	2,304	+6.990%
2026-06-24	60.750000	60.899900	60.460000	60.6166	+0.677%	9,066	+7.698%
2026-06-23	59.290000	60.235000	59.290000	60.2090	+0.895%	535	+8.427%
2026-06-22	59.710000	59.710000	59.675000	59.6750	+0.396%	812	+9.398%
2026-06-18	59.900000	59.900000	59.402000	59.4394	-0.514%	6,684	+9.831%
2026-06-17	60.870000	60.870000	59.746600	59.7466	-1.603%	2,275	+9.266%
2026-06-16	60.850000	60.960000	60.719700	60.7197	+0.151%	799	+7.515%
2026-06-15	61.490000	61.490000	60.628100	60.6281	-1.370%	2,353	+7.678%
2026-06-12	61.340000	61.665000	61.340000	61.4702	+0.669%	1,319	+6.203%
2026-06-11	61.200000	61.200000	60.880000	61.0614	+0.528%	2,500	+6.914%
2026-06-10	61.250000	61.385000	60.740500	60.7405	-0.007%	1,291	+7.479%
2026-06-09	60.970000	60.970000	60.470000	60.7448	+0.700%	10,707	+7.471%
2026-06-08	61.120000	61.120000	60.130000	60.3225	-0.147%	10,559	+8.223%
2026-06-05	60.500000	60.590000	60.411200	60.4112	+0.036%	3,444	+8.064%
2026-06-04	60.475000	63.542000	60.389500	60.3895	+0.853%	6,295	+8.103%
2026-06-03	59.905000	60.170000	59.800000	59.8785	-0.212%	3,669	+9.026%
2026-06-02	59.680100	60.005500	59.680100	60.0055	+0.680%	2,365	+8.795%
2026-06-01	59.630000	59.800000	59.595000	59.6000	+0.271%	8,356	+9.535%
2026-05-29	59.560000	59.635000	59.438700	59.4387	-0.287%	1,033	+9.832%
2026-05-28	59.600000	59.790000	59.370000	59.6100	-0.293%	3,039	+9.517%
2026-05-27	60.080000	60.110000	59.785200	59.7852	-0.559%	1,777	+9.196%
2026-05-26	60.290000	60.340000	60.121200	60.1212	-0.387%	3,882	+8.586%
2026-05-22	60.300000	60.480000	60.175700	60.3545	+0.784%	1,548	+8.166%
2026-05-21	59.930000	60.069900	59.545000	59.8852	-0.009%	8,641	+9.014%
2026-05-20	59.970200	59.990000	59.885000	59.8905	+0.384%	2,145	+9.004%
2026-05-19	59.530000	59.661200	59.530000	59.6612	-0.154%	819	+9.423%
2026-05-18	59.530000	59.890000	59.520000	59.7534	+1.778%	2,823	+9.254%
2026-05-15	58.980000	58.980000	58.590000	58.7097	-0.199%	6,387	+11.196%
2026-05-14	58.955000	59.090000	58.680000	58.8269	+0.462%	6,723	+10.975%
2026-05-13	59.390000	59.390000	58.470000	58.5565	-1.225%	2,252	+11.487%
2026-05-12	58.700000	59.545000	58.700000	59.2826	+0.091%	2,335	+10.122%
2026-05-11	59.560000	59.560000	59.180000	59.2285	-0.260%	6,472	+10.222%
2026-05-08	59.690000	59.725000	59.382800	59.3828	-0.930%	2,018	+9.936%
2026-05-07	61.000000	61.000000	59.680000	59.9403	-1.829%	4,988	+8.913%
2026-05-06	61.057200	61.057200	61.057200	61.0572	-0.619%	285	+6.921%
2026-05-05	61.290000	61.849900	61.290000	61.4378	+0.389%	5,451	+6.259%
2026-05-04	61.200000	61.200000	61.200000	61.2000	-0.703%	501	+6.672%
2026-05-01	61.820000	61.820000	61.633500	61.6335	-0.952%	958	+5.921%
2026-04-30	61.830000	62.295000	61.770000	62.2259	+1.097%	773	+4.913%
2026-04-29	61.420000	61.595000	61.420000	61.5508	+0.177%	673	+6.064%
2026-04-28	61.504900	61.615000	61.220000	61.4420	-0.047%	1,249	+6.251%
2026-04-27	61.600000	61.700000	61.210000	61.4709	+0.397%	1,768	+6.201%
2026-04-24	61.405000	61.405000	61.110000	61.2277	-0.843%	632	+6.623%
2026-04-23	61.645000	61.850000	61.645000	61.7482	+0.686%	557	+5.725%
2026-04-22	61.635000	61.635000	61.210000	61.3276	+0.139%	1,020	+6.450%
2026-04-21	61.515000	61.545000	61.242200	61.2422	-0.074%	1,466	+6.598%
2026-04-20	61.240000	61.380000	61.240000	61.2875	+0.187%	1,150	+6.519%
2026-04-17	61.160000	61.450000	61.159900	61.1732	+0.215%	5,809	+6.718%
2026-04-16	61.042200	61.042200	61.042200	61.0422	+0.299%	329	+6.947%
2026-04-15	60.740000	60.980000	60.711600	60.8600	-0.455%	817	+7.267%
2026-04-14	61.290000	61.290000	60.990000	61.1382	-0.670%	1,983	+6.779%
2026-04-13	61.050000	61.550300	61.050000	61.5503	+1.067%	842	+6.064%
2026-04-10	60.900500	60.900500	60.900500	60.9005	-1.141%	560	+7.196%
2026-04-09	61.750000	61.750000	61.420000	61.6037	+0.058%	7,024	+5.973%
2026-04-08	61.360000	61.567900	61.360000	61.5679	+1.287%	562	+6.034%
2026-04-07	60.930000	60.930000	60.740000	60.7853	+0.238%	1,759	+7.399%
2026-04-06	60.010000	60.641000	60.010000	60.6410	+0.522%	4,589	+7.655%
2026-04-02	60.015000	60.390000	60.015000	60.3263	+0.268%	2,052	+8.216%
2026-04-01	60.370000	60.370000	60.100000	60.1653	-0.275%	2,573	+8.506%
2026-03-31	60.220000	60.331500	60.090000	60.3315	+0.710%	637	+8.207%
2026-03-30	60.410000	60.470000	59.906200	59.9062	-0.046%	639	+8.975%
2026-03-27	60.345000	60.345000	59.934000	59.9340	-0.801%	946	+8.925%
2026-03-26	60.418100	60.418100	60.418100	60.4181	-0.274%	108	+8.052%
2026-03-25	60.584000	60.584000	60.584000	60.5840	+0.563%	736	+7.756%
2026-03-24	60.340000	60.550000	60.245000	60.2450	+0.871%	1,039	+8.363%
2026-03-23	60.110000	60.160000	59.700000	59.7248	+0.749%	2,987	+9.306%
2026-03-20	59.560000	59.560000	59.090100	59.2808	-0.490%	739	+10.125%
2026-03-19	59.650000	59.730000	59.535000	59.5727	+0.069%	1,781	+9.585%
2026-03-18	59.850000	59.850000	59.531500	59.5315	-0.853%	686	+9.661%
2026-03-17	60.290000	60.290000	59.980000	60.0434	+0.466%	1,271	+8.726%
2026-03-16	59.640000	59.765100	59.640000	59.7651	+0.446%	1,386	+9.233%
2026-03-13	59.499700	59.499700	59.499700	59.4997	-0.193%	99	+9.720%
2026-03-12	59.887500	59.887500	59.615000	59.6150	-0.706%	718	+9.508%
2026-03-11	60.330000	60.330000	59.855000	60.0386	-0.119%	957	+8.735%
2026-03-10	60.420000	60.420000	60.110200	60.1102	-0.983%	2,153	+8.606%
2026-03-09	60.175000	60.707200	60.092500	60.7072	-0.327%	761	+7.537%
2026-03-06	60.906200	60.906200	60.906200	60.9062	-0.787%	265	+7.186%
2026-03-05	61.389100	61.389100	61.389100	61.3891	-0.992%	349	+6.343%
2026-03-04	62.004300	62.004300	62.004300	62.0043	-0.487%	96	+5.288%
2026-03-03	62.030000	62.307800	62.030000	62.3078	-1.097%	365	+4.775%
2026-03-02	62.580000	62.999200	62.580000	62.9992	+0.839%	534	+3.625%
2026-02-27	62.474800	62.474800	62.474800	62.4748	+0.071%	230	+4.495%
2026-02-26	62.070000	62.430200	62.070000	62.4302	+0.866%	345	+4.570%
2026-02-25	61.675000	61.900000	61.675000	61.8941	-0.683%	519	+5.475%
2026-02-24	62.320000	62.320000	62.320000	62.3200	+0.529%	197	+4.754%
2026-02-23	61.940000	61.992000	61.930100	61.9920	-0.907%	2,932	+5.309%
2026-02-20	62.340100	62.559200	62.340100	62.5592	+0.361%	468	+4.354%
2026-02-19	62.300000	62.334400	62.300000	62.3344	-0.639%	531	+4.730%
2026-02-18	62.610000	62.735000	62.610000	62.7350	+0.727%	955	+4.062%
2026-02-17	62.282500	62.282500	62.282500	62.2825	-0.269%	143	+4.818%
2026-02-13	62.560100	62.770000	62.330000	62.4506	+0.459%	1,687	+4.535%
2026-02-12	63.060000	63.060000	61.965000	62.1651	-1.278%	3,645	+5.016%
2026-02-11	62.620000	62.970000	62.610100	62.9700	+0.652%	3,479	+3.673%
2026-02-10	62.515000	62.561800	62.440000	62.5618	+0.428%	319	+4.350%
2026-02-09	62.589000	62.589000	62.260000	62.2950	-0.599%	2,189	+4.797%
2026-02-06	62.585000	62.670300	62.575000	62.6703	+1.400%	1,471	+4.169%
2026-02-05	61.740000	61.910000	61.740000	61.8053	-0.335%	1,338	+5.627%
2026-02-04	61.930000	62.013200	61.930000	62.0132	+2.393%	484	+5.273%
2026-02-03	60.534100	60.564000	60.270000	60.5640	+0.973%	998	+7.792%
2026-02-02	59.875000	59.980500	59.860000	59.9805	+0.262%	2,688	+8.840%
2026-01-30	59.360000	59.823500	59.360000	59.8235	+0.212%	347	+9.126%
2026-01-29	59.889900	59.889900	59.560000	59.6972	+0.396%	1,447	+9.357%
2026-01-28	59.480000	59.495000	59.461800	59.4618	+0.043%	1,104	+9.790%
2026-01-27	59.220000	59.436000	59.220000	59.4360	-0.333%	6,620	+9.837%
2026-01-26	59.320000	59.634800	59.300000	59.6348	+0.240%	1,243	+9.471%
2026-01-23	59.745000	59.745000	59.215000	59.4920	-0.545%	3,065	+9.734%
2026-01-22	59.965000	59.965000	59.660000	59.8180	+0.024%	1,425	+9.136%
2026-01-21	59.200000	59.803600	59.200000	59.8036	+2.052%	1,337	+9.162%
2026-01-20	59.105000	59.105000	58.420000	58.6013	-1.249%	803	+11.402%
2026-01-16	59.362800	59.362800	59.342500	59.3425	-0.398%	196	+10.011%
2026-01-15	59.572000	59.579500	59.530000	59.5795	+0.434%	693	+9.573%
2026-01-14	59.610000	59.610000	59.280000	59.3222	+1.025%	9,535	+10.048%
2026-01-13	58.660000	58.735780	58.660000	58.7206	-0.146%	2,019	+11.176%
2026-01-12	58.925200	58.925200	58.605000	58.8064	-0.371%	1,829	+11.013%
2026-01-09	59.100000	59.100000	59.025300	59.0253	-0.081%	1,016	+10.602%
2026-01-08	59.080000	59.284200	59.073400	59.0734	+2.432%	427	+10.512%
2026-01-07	58.520000	58.520000	57.561000	57.6709	-1.405%	2,767	+13.199%
2026-01-06	58.699000	58.699000	58.493000	58.4930	+0.907%	367	+11.608%
2026-01-05	58.032000	58.238500	57.967200	57.9672	+1.607%	1,013	+12.621%
2026-01-02	56.905000	57.050400	56.720000	57.0504	+0.986%	1,011	+14.430%
2025-12-31	57.550000	57.550000	56.493500	56.4935	-0.894%	7,596	+15.558%
2025-12-30	57.240000	57.240000	56.865500	57.0031	+0.038%	1,263	+14.525%
2025-12-29	57.050000	57.050000	56.981300	56.9813	-0.304%	615	+14.569%
2025-12-26	57.600000	57.600000	56.810000	57.1550	-0.007%	10,161	+14.221%
2025-12-24	57.200000	57.350000	56.920000	57.1588	+0.223%	1,138	+14.213%
2025-12-23	57.090000	57.090000	57.031800	57.0318	-0.237%	372	+14.468%
2025-12-22	57.000000	57.300000	57.000000	57.1673	+0.948%	6,109	+14.196%
2025-12-19	56.630500	56.630500	56.630500	56.6305	+0.026%	243	+15.279%
2025-12-18	56.877600	56.877600	56.615900	56.6159	-0.388%	261	+15.309%
2025-12-17	56.800000	56.836600	56.800000	56.8366	+0.512%	340	+14.861%
2025-12-16	56.800000	56.800000	56.420000	56.5473	-1.508%	626	+15.448%
2025-12-15	57.480000	57.480000	57.090000	57.4128	+0.022%	1,633	+13.708%
2025-12-12	57.460000	57.530000	57.400000	57.4000	-0.450%	815	+13.733%
2025-12-11	57.670000	57.670000	57.659400	57.6594	+0.849%	1,636	+13.222%
2025-12-10	56.325000	57.173800	56.325000	57.1738	+1.995%	638	+14.183%
2025-12-09	56.300000	56.520000	56.055600	56.0556	-0.354%	2,338	+16.461%
2025-12-08	56.334372	56.382900	56.255000	56.2550	-0.658%	868	+16.048%
2025-12-05	56.615000	56.627800	56.615000	56.6278	-0.313%	557	+15.284%
2025-12-04	56.440000	56.860000	56.440000	56.8055	+0.289%	1,863	+14.924%
2025-12-03	56.016500	56.740000	56.016500	56.6419	+1.673%	2,992	+15.256%
2025-12-02	55.750000	55.980000	55.610000	55.7100	-0.206%	1,356	+17.184%
2025-12-01	56.340000	56.340000	55.824900	55.8249	-0.171%	2,040	+16.942%
2025-11-28	56.220000	56.220000	55.920600	55.9206	+0.340%	172	+16.742%
2025-11-26	56.020000	56.100000	55.731300	55.7313	+0.375%	2,197	+17.139%
2025-11-25	55.155600	55.566000	55.155600	55.5229	+1.285%	2,592	+17.579%
2025-11-24	54.818500	54.818500	54.818500	54.8185	-0.160%	223	+19.089%
2025-11-21	55.016600	55.016600	54.906100	54.9061	+2.113%	516	+18.899%
2025-11-20	54.360000	54.490000	53.770200	53.7702	-1.091%	2,359	+21.411%
2025-11-19	54.220000	54.540000	54.220000	54.3631	+0.135%	2,640	+20.087%
2025-11-18	54.094400	54.370000	54.094400	54.2897	+0.372%	1,954	+20.249%
2025-11-17	55.630000	55.630000	54.088600	54.0886	-1.778%	677	+20.696%
2025-11-14	54.640000	55.183000	54.640000	55.0675	-0.226%	1,362	+18.551%
2025-11-13	55.480000	55.660000	55.192100	55.1921	-0.626%	1,692	+18.283%
2025-11-12	55.970000	55.970000	55.496200	55.5398	+0.340%	866	+17.543%
2025-11-11	55.140000	55.505000	55.140000	55.3514	+0.816%	2,418	+17.943%
2025-11-10	54.935000	54.935000	54.903600	54.9036	+0.265%	912	+18.905%
2025-11-07	54.220000	54.780000	54.190000	54.7584	+1.305%	2,211	+19.220%
2025-11-06	54.230000	54.230000	54.031500	54.0529	-0.399%	1,536	+20.776%
2025-11-05	54.080000	54.269600	54.080000	54.2696	+0.533%	720	+20.294%
2025-11-04	53.840000	54.130000	53.840000	53.9820	+0.208%	1,511	+20.935%
2025-11-03	53.720000	53.870000	53.680000	53.8700	-0.413%	643	+21.186%
2025-10-31	54.180000	54.180000	53.898100	54.0932	+0.256%	432	+20.686%
2025-10-30	54.440000	54.440000	53.955000	53.9550	-0.280%	2,335	+20.995%
2025-10-29	54.620000	54.750000	54.106500	54.1065	-0.928%	965	+20.656%
2025-10-28	54.840200	54.929900	54.613300	54.6133	-1.114%	1,010	+19.537%
2025-10-27	55.510000	55.510000	55.228500	55.2285	+0.401%	561	+18.205%
2025-10-24	55.008100	55.008100	55.008100	55.0081	-0.447%	39	+18.679%
2025-10-23	55.300000	55.300000	55.150000	55.2550	+0.761%	1,253	+18.149%
2025-10-22	54.890000	55.030000	54.837900	54.8379	-0.045%	1,961	+19.047%
2025-10-21	54.849000	54.909100	54.770000	54.8625	+0.907%	1,284	+18.994%
2025-10-20	54.249900	54.459900	54.240000	54.3693	+1.145%	6,041	+20.073%
2025-10-17	53.750000	53.754000	53.440000	53.7540	+0.600%	1,023	+21.448%
2025-10-16	53.620000	53.620000	53.433600	53.4336	-1.620%	405	+22.176%
2025-10-15	54.986000	54.986000	54.313400	54.3134	-0.827%	455	+20.197%
2025-10-14	54.190000	55.030000	54.190000	54.7661	+1.190%	1,976	+19.203%
2025-10-13	53.590000	54.280000	53.590000	54.1223	+1.056%	1,857	+20.621%
2025-10-10	54.239100	54.239100	53.556800	53.5568	-2.704%	960	+21.895%
2025-10-09	55.365000	55.365000	55.045000	55.0450	-1.258%	622	+18.599%
2025-10-08	56.060000	56.060000	55.720000	55.7465	+0.092%	2,369	+17.107%
2025-10-07	55.570000	55.757600	55.570000	55.6950	-0.631%	554	+17.215%
2025-10-06	56.307000	56.307000	56.048400	56.0484	-0.056%	299	+16.476%
2025-10-03	56.095000	56.380000	56.080000	56.0800	+0.700%	581	+16.410%
2025-10-02	55.840000	55.840000	55.580000	55.6900	+0.123%	4,717	+17.226%
2025-10-01	55.621400	55.621400	55.621400	55.6214	+0.068%	40	+17.370%
2025-09-30	55.170000	55.583700	55.160000	55.5837	+0.444%	3,636	+17.450%
2025-09-29	55.210000	55.338100	55.210000	55.3381	-0.453%	433	+17.971%
2025-09-26	55.590000	55.590000	55.590000	55.5900	+1.155%	1,097	+17.437%
2025-09-25	55.480000	55.480000	54.955000	54.9550	-1.293%	11,448	+18.794%
2025-09-24	55.675000	55.675000	55.675000	55.6750	+0.527%	136	+17.257%
2025-09-23	55.859100	55.859100	55.379900	55.3830	+0.268%	952	+17.876%
2025-09-22	55.234800	55.234800	55.234800	55.2348	-0.361%	89	+18.192%
2025-09-19	55.420000	55.502400	55.420000	55.4350	-0.636%	675	+17.765%
2025-09-18	55.500000	55.950000	55.500000	55.7900	+1.035%	1,896	+17.016%
2025-09-17	55.290000	55.290000	55.180000	55.2187	+0.046%	546	+18.226%
2025-09-16	55.052100	55.244700	55.052100	55.1934	-0.130%	679	+18.280%
2025-09-15	55.530000	55.530000	55.265000	55.2650	-0.759%	56,474	+18.127%
2025-09-12	55.720000	55.720000	55.687700	55.6877	-0.742%	213	+17.231%
2025-09-11	55.781000	56.104000	55.781000	56.1040	+1.342%	4,112	+16.361%
2025-09-10	55.480000	55.490000	55.170000	55.3613	+0.101%	5,760	+17.922%
2025-09-09	55.690000	55.690000	55.240000	55.3053	-0.551%	438	+18.041%
2025-09-08	55.360000	55.611600	55.360000	55.6116	-0.133%	268	+17.391%
2025-09-05	55.490000	55.710000	55.490000	55.6859	-0.218%	1,711	+17.234%
2025-09-04	55.360000	55.820000	55.360000	55.8077	+0.952%	1,383	+16.978%
2025-09-03	55.295000	55.440000	55.089600	55.2816	-0.550%	3,030	+18.092%
2025-09-02	55.550000	55.587300	55.550000	55.5873	-0.568%	633	+17.442%
2025-08-29	56.010000	56.039000	55.905000	55.9050	+0.032%	1,697	+16.775%
2025-08-28	55.560000	55.887200	55.560000	55.8872	-0.390%	591	+16.812%
2025-08-27	55.892700	56.279000	55.892700	56.1062	+0.481%	8,333	+16.356%
2025-08-26	55.783600	55.837400	55.783600	55.8374	-0.012%	1,245	+16.916%
2025-08-25	55.880000	55.880000	55.710100	55.8439	-0.524%	736	+16.903%
2025-08-22	56.239900	56.239900	56.138200	56.1382	+2.273%	455	+16.290%
2025-08-21	54.790600	54.890400	54.764400	54.8904	-0.268%	851	+18.933%
2025-08-20	55.296100	55.296100	55.029700	55.0381	-0.250%	933	+18.614%
2025-08-19	55.175800	55.175800	55.175800	55.1758	+0.598%	132	+18.318%
2025-08-18	54.859600	54.891000	54.847600	54.8476	+0.088%	899	+19.026%
2025-08-15	55.360000	55.360000	54.799600	54.7996	-0.236%	2,095	+19.130%
2025-08-14	54.550100	54.929400	54.550100	54.9294	-0.310%	849	+18.849%
2025-08-13	54.270000	55.100000	54.270000	55.1000	+1.943%	1,138	+18.481%
2025-08-12	53.740000	54.050000	53.740000	54.0500	+1.669%	3,719	+20.783%
2025-08-11	53.170000	53.170000	53.030000	53.1628	-0.267%	738	+22.798%
2025-08-08	53.112700	53.305000	53.112700	53.3050	+0.549%	877	+22.471%
2025-08-07	53.030000	53.030000	53.013800	53.0138	-0.803%	410	+23.143%
2025-08-06	53.640000	53.640000	53.420000	53.4428	+0.100%	1,260	+22.155%
2025-08-05	53.150000	53.389500	53.150000	53.3895	+0.479%	863	+22.277%
2025-08-04	52.930000	53.135000	52.930000	53.1350	+1.196%	411	+22.863%
2025-08-01	52.540000	52.540000	52.210000	52.5072	-0.997%	9,371	+24.332%
2025-07-31	53.120000	53.120000	53.035900	53.0359	-1.157%	468	+23.092%
2025-07-30	54.210000	54.210000	53.656800	53.6568	-1.291%	936	+21.668%
2025-07-29	54.360000	54.389233	54.180000	54.3588	-0.405%	1,394	+20.096%
2025-07-28	54.770000	54.770000	54.540000	54.5800	-0.210%	606	+19.610%
2025-07-25	54.450000	54.695000	54.450000	54.6950	+0.446%	1,964	+19.358%
2025-07-24	54.440000	54.575000	54.310000	54.4519	-0.561%	3,464	+19.891%
2025-07-23	54.570000	54.920000	54.570000	54.7591	+1.016%	1,646	+19.219%
2025-07-22	53.750000	54.208200	53.750000	54.2082	+1.933%	2,598	+20.430%
2025-07-21	53.605000	53.605000	53.180000	53.1800	-0.324%	440	+22.759%
2025-07-18	53.242100	53.352800	53.242100	53.3528	+0.105%	546	+22.361%
2025-07-17	52.890000	53.296800	52.890000	53.2968	+1.257%	2,266	+22.490%
2025-07-16	52.559900	52.635000	52.200100	52.6350	+0.162%	1,089	+24.030%
2025-07-15	52.845800	52.845800	52.499100	52.5500	-1.829%	692	+24.230%
2025-07-14	53.660000	53.660000	53.261000	53.5291	-0.076%	793	+21.958%
2025-07-11	53.530000	53.570000	53.530000	53.5700	-0.453%	4,031	+21.865%
2025-07-10	54.050900	54.050900	53.813600	53.8136	+0.507%	414	+21.313%
2025-07-09	53.380000	53.568800	53.380000	53.5424	+0.248%	852	+21.928%
2025-07-08	53.673500	53.673500	53.410000	53.4100	+0.395%	566	+22.230%
2025-07-07	53.599500	53.599500	52.975500	53.2000	-0.845%	1,999	+22.712%
2025-07-03	53.740000	53.780000	53.653400	53.6534	+0.268%	1,408	+21.675%
2025-07-02	53.060000	53.510000	53.060000	53.5100	+0.772%	1,009	+22.001%
2025-07-01	53.100100	53.100100	53.100100	53.1001	+1.705%	164	+22.943%
2025-06-30	52.105900	52.210000	52.105900	52.2100	+0.636%	495	+25.039%
2025-06-27	51.835000	51.880000	51.835000	51.8800	+0.096%	529	+25.835%
2025-06-26	51.830300	51.830300	51.830300	51.8303	+0.955%	17	+25.955%
2025-06-25	51.630000	51.630000	51.340000	51.3400	-0.687%	525	+27.158%
2025-06-24	51.871900	51.871900	51.690000	51.6950	+0.126%	1,169	+26.285%
2025-06-23	51.069900	51.630000	51.069900	51.6300	+0.800%	349	+26.444%
2025-06-20	51.380000	51.380000	51.100000	51.2200	+0.078%	476	+27.456%
2025-06-18	51.479900	51.479900	51.180000	51.1800	-0.001%	4,262	+27.556%
2025-06-17	51.635900	51.635900	51.180400	51.1804	-0.678%	1,728	+27.555%
2025-06-16	51.470000	51.830000	51.470000	51.5300	+0.097%	3,433	+26.689%
2025-06-13	51.320000	51.480000	51.260000	51.4800	-0.688%	1,322	+26.812%
2025-06-12	51.836800	51.836800	51.836800	51.8368	+0.198%	231	+25.939%
2025-06-11	51.734400	51.734400	51.734400	51.7344	-0.434%	339	+26.189%
2025-06-10	51.992200	51.992200	51.682500	51.9600	+0.726%	2,815	+25.641%
2025-06-09	51.740000	51.740000	51.430000	51.5854	+0.257%	21,643	+26.553%
2025-06-06	51.629900	51.629900	51.360000	51.4530	+1.066%	4,023	+26.879%
2025-06-05	51.153600	51.167700	50.910200	50.9102	-0.731%	3,251	+28.232%
2025-06-04	51.650000	51.650000	51.285000	51.2850	-0.359%	1,490	+27.295%
2025-06-03	51.306600	51.469600	51.306600	51.4696	+1.150%	1,511	+26.838%
2025-06-02	50.531000	50.884500	50.455000	50.8845	-0.050%	6,195	+28.296%
2025-05-30	50.710000	50.919900	50.710000	50.9100	-0.313%	1,372	+28.232%
2025-05-29	51.070000	51.070000	51.070000	51.0700	+0.571%	329	+27.830%
2025-05-28	51.030100	51.030100	50.780000	50.7800	-1.042%	2,755	+28.560%
2025-05-27	50.590000	51.314600	50.590000	51.3146	+2.159%	568	+27.221%
2025-05-23	50.335000	50.342500	50.230000	50.2300	-1.037%	1,414	+29.968%
2025-05-22	50.740000	50.756200	50.590000	50.7562	-0.537%	1,237	+28.621%
2025-05-21	51.010000	51.030000	51.010000	51.0300	-2.129%	650	+27.931%
2025-05-20	52.130000	52.140000	52.130000	52.1400	-0.496%	1,232	+25.207%
2025-05-19	52.072000	52.400000	52.072000	52.4000	+0.089%	733	+24.586%
2025-05-16	51.790000	52.478700	51.740000	52.3534	+0.868%	1,840	+24.697%
2025-05-15	51.809900	51.903100	51.809900	51.9031	+0.432%	360	+25.779%
2025-05-14	51.680000	51.680000	51.680000	51.6800	-0.806%	72	+26.322%
2025-05-13	51.870000	52.234700	51.870000	52.1000	+0.222%	3,258	+25.303%
2025-05-12	51.480000	52.070000	51.480000	51.9847	+3.258%	3,803	+25.581%
2025-05-09	50.550000	50.550000	50.230000	50.3443	-0.003%	2,020	+29.673%
2025-05-08	50.715000	50.715000	50.345800	50.3458	+0.993%	722	+29.669%
2025-05-07	49.850900	49.850900	49.850900	49.8509	+0.218%	63	+30.957%
2025-05-06	49.890000	49.890000	49.742400	49.7424	-0.176%	488	+31.242%
2025-05-05	50.180100	50.300000	49.830000	49.8300	-0.818%	893	+31.011%
2025-05-02	50.090000	50.241000	50.090000	50.2410	+1.886%	1,094	+29.940%
2025-05-01	49.311200	49.311200	49.311200	49.3112	-0.126%	79	+32.390%
2025-04-30	48.780000	49.373400	48.780000	49.3734	-0.247%	2,013	+32.223%
2025-04-29	49.530000	49.620000	49.495600	49.4956	+0.662%	1,216	+31.897%
2025-04-28	49.230000	49.230000	49.164300	49.1700	+0.270%	436	+32.770%
2025-04-25	48.810065	49.037800	48.810065	49.0378	-0.535%	939	+33.128%
2025-04-24	49.301600	49.301600	49.301600	49.3016	+1.843%	97	+32.416%
2025-04-23	48.300000	48.409200	48.300000	48.4092	+0.530%	175	+34.857%
2025-04-22	47.534500	48.276200	47.534500	48.1539	+2.522%	1,384	+35.572%
2025-04-21	46.720000	46.969200	46.572400	46.9692	-1.649%	400	+38.991%
2025-04-17	47.872100	47.872100	47.756700	47.7567	+0.757%	174	+36.699%
2025-04-16	47.397800	47.397800	47.397800	47.3978	-0.726%	8	+37.734%
2025-04-15	47.744600	47.744600	47.744600	47.7446	-0.622%	8	+36.734%
2025-04-14	48.100000	48.320000	48.043600	48.0436	+1.185%	971	+35.883%
2025-04-11	46.920000	47.480800	46.920000	47.4808	+1.613%	366	+37.493%
2025-04-10	46.890000	46.890000	46.367951	46.7273	-2.912%	1,200	+39.711%
2025-04-09	44.260000	48.129000	44.260000	48.1290	+7.564%	1,764	+35.642%
2025-04-08	46.640000	46.650000	44.744400	44.7444	-1.603%	586	+45.902%
2025-04-07	45.255200	45.564500	45.255200	45.4732	-1.338%	410	+43.564%
2025-04-04	47.100000	47.100000	46.089700	46.0897	-5.880%	672	+41.643%
2025-04-03	49.706200	49.706200	48.968900	48.9689	-4.766%	5,164	+33.315%
2025-04-02	51.175000	51.540000	51.175000	51.4198	+0.744%	1,495	+26.961%
2025-04-01	51.130100	51.130100	51.040000	51.0400	+0.234%	166	+27.906%
2025-03-31	50.690000	50.920600	50.690000	50.9206	+0.850%	777	+28.205%
2025-03-28	50.740000	50.830000	50.491500	50.4915	-1.206%	6,467	+29.295%
2025-03-27	50.910000	51.107900	50.910000	51.1079	-0.537%	431	+27.736%
2025-03-26	51.383600	51.383600	51.383600	51.3836	+0.427%	33	+27.050%
2025-03-25	51.290000	51.290000	51.165000	51.1650	-0.007%	223	+27.593%
2025-03-24	51.025000	51.168600	51.025000	51.1686	+1.618%	321	+27.584%
2025-03-21	50.353800	50.353800	50.353800	50.3538	-0.749%	20	+29.649%
2025-03-20	50.733700	50.733700	50.733700	50.7337	-0.659%	5	+28.678%
2025-03-19	50.932500	51.070000	50.932500	51.0700	+0.543%	646	+27.830%
2025-03-18	50.794000	50.794000	50.794000	50.7940	-0.699%	7	+28.525%
2025-03-17	51.151500	51.151500	51.151500	51.1515	+1.232%	36	+27.627%
2025-03-14	50.529200	50.529200	50.529200	50.5292	+1.644%	312	+29.199%
2025-03-13	49.970000	50.068427	49.711800	49.7118	-0.506%	263	+31.323%
2025-03-12	49.929000	50.160000	49.929000	49.9644	-1.095%	456	+30.659%
2025-03-11	50.855170	50.930000	50.309700	50.5174	-1.298%	3,044	+29.229%
2025-03-10	52.020000	52.020000	51.040000	51.1818	-1.403%	3,374	+27.551%
2025-03-07	51.180000	51.910000	51.180000	51.9100	+1.448%	695	+25.762%
2025-03-06	51.120000	51.169300	50.820000	51.1693	-0.263%	10,582	+27.582%
2025-03-05	51.304400	51.304400	51.304400	51.3044	+1.364%	67	+27.246%
2025-03-04	50.613900	50.613900	50.613900	50.6139	-2.063%	76	+28.982%
2025-03-03	52.377500	52.377500	51.680000	51.6800	-0.862%	865	+26.322%
2025-02-28	52.007000	52.129100	51.710000	52.1291	+0.931%	935	+25.233%
2025-02-27	51.659600	51.900000	51.648300	51.6483	+0.078%	1,060	+26.399%
2025-02-26	51.870000	51.870000	51.580800	51.6078	-0.811%	1,341	+26.498%
2025-02-25	51.540000	52.030000	51.540000	52.0300	+0.949%	813	+25.472%
2025-02-24	51.640000	51.640000	51.541100	51.5411	+0.343%	3,494	+26.662%
2025-02-21	52.030000	52.030000	51.365000	51.3650	-1.731%	657	+27.096%
2025-02-20	51.790000	52.270000	51.790000	52.2700	-0.115%	492	+24.896%
2025-02-19	52.175800	52.330000	52.175800	52.3300	+0.441%	910	+24.753%
2025-02-18	51.950000	52.102600	51.950000	52.1002	+0.794%	1,450	+25.303%

.dark-mode .WHFtBn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WHFtBn{ color: #333333; background-color: white; border: 2px solid #333333; }FTDSFirst Trust Dividend Strength ETFstock NASDAQ ETF

FTDS
First Trust Dividend Strength ETF
stock NASDAQ ETF