LDSF
First Trust Low Duration Strategic Focus ETF
stockNASDAQETF

At CloseOct 5, 2026 3:59:51 PM EDT

18.42USD-0.002%(-0.00)18,929

18.41Bid18.46Ask0.05Spread

LDSF Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-05	18.42	18.42	18.42	18.42	-0.002%	18,929	0.000%
2026-10-02	18.48	18.48	18.40	18.42	+0.002%	13,588	-0.002%
2026-10-01	18.41	18.44	18.38	18.42	0.000%	19,017	0.000%
2026-09-30	18.49	18.49	18.39	18.42	-0.054%	25,879	0.000%
2026-09-29	18.45	18.46	18.39	18.43	-0.054%	27,543	-0.054%
2026-09-28	18.43	18.48	18.42	18.44	-0.216%	83,833	-0.108%
2026-09-25	18.47	18.50	18.44	18.48	+0.053%	13,024	-0.325%
2026-09-24	18.53	18.53	18.45	18.47	-0.671%	11,614	-0.272%
2026-09-23	18.63	18.65	18.56	18.59	-0.490%	35,379	-0.941%
2026-09-22	18.74	18.74	18.64	18.69	+0.088%	29,115	-1.426%
2026-09-21	18.71	18.71	18.65	18.67	+0.027%	115,380	-1.339%
2026-09-18	18.63	18.70	18.63	18.66	-0.134%	130,549	-1.313%
2026-09-17	18.62	18.71	18.62	18.69	+0.214%	35,339	-1.445%
2026-09-16	18.67	18.71	18.63	18.65	-0.107%	21,948	-1.233%
2026-09-15	18.75	18.75	18.63	18.67	-0.054%	17,054	-1.339%
2026-09-14	18.73	18.73	18.65	18.68	-0.107%	62,412	-1.392%
2026-09-11	18.73	18.74	18.69	18.70	-0.053%	4,120	-1.497%
2026-09-10	18.84	18.84	18.70	18.71	-0.399%	28,532	-1.550%
2026-09-09	18.79	18.82	18.75	18.79	-0.106%	23,436	-1.943%
2026-09-08	18.81	18.84	18.77	18.80	-0.027%	15,449	-2.047%
2026-09-04	18.84	18.84	18.79	18.81	-0.029%	13,348	-2.073%
2026-09-03	18.82	18.83	18.79	18.82	+0.134%	6,408	-2.101%
2026-09-02	18.73	18.81	18.73	18.79	+0.051%	12,270	-1.970%
2026-09-01	18.80	18.85	18.78	18.78	-0.183%	14,236	-1.920%
2026-08-31	18.88	18.88	18.80	18.82	-0.133%	26,028	-2.099%
2026-08-28	18.97	18.97	18.81	18.84	-0.106%	73,637	-2.229%
2026-08-27	18.89	18.89	18.84	18.86	+0.070%	34,675	-2.333%
2026-08-26	18.79	18.86	18.79	18.85	-0.043%	33,686	-2.265%
2026-08-25	18.78	18.88	18.78	18.86	+0.163%	7,702	-2.307%
2026-08-24	18.82	18.84	18.81	18.82	+0.018%	4,057	-2.148%
2026-08-21	18.80	18.85	18.80	18.82	-0.417%	13,011	-2.131%
2026-08-20	18.95	18.95	18.88	18.90	-0.076%	113,853	-2.540%
2026-08-19	18.87	18.93	18.87	18.91	+0.129%	120,145	-2.614%
2026-08-18	18.88	18.91	18.85	18.89	-0.053%	66,759	-2.488%
2026-08-17	18.84	18.93	18.84	18.90	-0.026%	34,034	-2.540%
2026-08-14	18.94	18.94	18.89	18.91	-0.026%	4,202	-2.565%
2026-08-13	18.90	18.94	18.89	18.91	+0.132%	11,311	-2.591%
2026-08-12	18.87	18.89	18.87	18.89	+0.106%	48,586	-2.462%
2026-08-11	18.85	18.90	18.85	18.86	+0.023%	11,791	-2.359%
2026-08-10	18.89	18.89	18.86	18.86	-0.103%	6,607	-2.336%
2026-08-07	18.87	18.88	18.86	18.88	+0.082%	7,480	-2.436%
2026-08-06	18.91	18.94	18.85	18.86	-0.083%	14,944	-2.357%
2026-08-05	18.89	18.90	18.86	18.88	+0.054%	18,992	-2.437%
2026-08-04	18.86	18.89	18.85	18.87	+0.213%	14,482	-2.385%
2026-08-03	18.81	18.83	18.81	18.83	+0.132%	32,408	-2.177%
2026-07-31	18.88	18.88	18.78	18.80	-0.133%	15,300	-2.047%
2026-07-30	18.84	18.84	18.82	18.83	+0.186%	10,310	-2.177%
2026-07-29	18.75	18.82	18.75	18.80	-0.027%	28,465	-1.995%
2026-07-28	18.80	18.82	18.79	18.80	+0.055%	6,566	-2.021%
2026-07-27	18.78	18.80	18.77	18.79	+0.104%	39,876	-1.967%
2026-07-24	18.76	18.79	18.76	18.77	+0.053%	13,911	-1.865%
2026-07-23	18.76	18.77	18.75	18.76	-0.163%	44,108	-1.812%
2026-07-22	18.80	18.82	18.79	18.79	-0.122%	20,500	-1.973%
2026-07-21	18.78	18.84	18.78	18.81	-0.483%	40,222	-2.093%
2026-07-20	18.91	18.92	18.89	18.91	-0.079%	15,846	-2.565%
2026-07-17	18.87	18.94	18.87	18.92	+0.052%	19,230	-2.642%
2026-07-16	18.90	18.93	18.90	18.91	+0.001%	12,656	-2.591%
2026-07-15	18.91	18.94	18.89	18.91	+0.105%	17,688	-2.590%
2026-07-14	18.88	18.92	18.87	18.89	+0.159%	19,418	-2.488%
2026-07-13	18.88	18.88	18.85	18.86	-0.159%	4,120	-2.333%
2026-07-10	18.86	18.91	18.86	18.89	+0.002%	11,032	-2.488%
2026-07-09	18.88	18.91	18.87	18.89	+0.237%	23,801	-2.486%
2026-07-08	18.84	18.85	18.82	18.84	-0.106%	15,969	-2.255%
2026-07-07	18.89	18.90	18.86	18.86	-0.266%	4,198	-2.359%
2026-07-06	18.84	18.93	18.84	18.92	+0.127%	15,697	-2.619%
2026-07-02	18.85	18.92	18.85	18.89	+0.060%	29,400	-2.495%
2026-07-01	18.82	18.89	18.82	18.88	-0.106%	8,581	-2.436%
2026-06-30	18.95	18.95	18.89	18.90	-0.053%	22,791	-2.540%
2026-06-29	18.97	18.97	18.90	18.91	-0.055%	17,545	-2.591%
2026-06-26	18.94	18.94	18.90	18.92	+0.082%	138,772	-2.645%
2026-06-25	18.87	18.92	18.87	18.91	-0.342%	23,025	-2.565%
2026-06-24	18.89	18.98	18.89	18.97	+0.156%	9,287	-2.898%
2026-06-23	18.97	18.97	18.90	18.94	+0.001%	13,230	-2.747%
2026-06-22	19.01	19.01	18.92	18.94	-0.053%	12,368	-2.746%
2026-06-18	18.98	18.98	18.94	18.95	+0.079%	75,934	-2.797%
2026-06-17	18.91	19.00	18.91	18.93	-0.290%	39,282	-2.720%
2026-06-16	18.97	18.99	18.97	18.99	+0.105%	16,865	-3.002%
2026-06-15	18.99	18.99	18.96	18.97	+0.132%	16,229	-2.899%
2026-06-12	18.95	18.95	18.93	18.95	0.000%	14,407	-2.771%
2026-06-11	18.90	18.95	18.85	18.95	+0.212%	13,176	-2.771%
2026-06-10	18.92	18.92	18.86	18.91	-0.053%	29,257	-2.565%
2026-06-09	18.90	18.93	18.89	18.91	+0.132%	22,912	-2.617%
2026-06-08	18.88	18.90	18.88	18.89	0.000%	10,015	-2.488%
2026-06-05	18.91	18.91	18.87	18.89	-0.289%	11,474	-2.488%
2026-06-04	18.84	18.96	18.84	18.94	+0.104%	58,593	-2.770%
2026-06-03	18.94	18.94	18.90	18.93	-0.053%	9,207	-2.668%
2026-06-02	18.94	18.95	18.92	18.93	0.000%	11,542	-2.720%
2026-06-01	18.93	18.95	18.84	18.93	-0.185%	6,576	-2.720%
2026-05-29	18.98	18.98	18.92	18.97	+0.106%	48,830	-2.899%
2026-05-28	19.01	19.01	18.91	18.95	+0.207%	19,385	-2.797%
2026-05-27	18.92	18.94	18.89	18.91	-0.020%	24,020	-2.595%
2026-05-26	18.92	18.93	18.88	18.91	+0.254%	29,792	-2.615%
2026-05-22	18.90	18.90	18.85	18.87	+0.033%	28,393	-2.367%
2026-05-21	18.82	18.88	18.82	18.86	-0.343%	10,752	-2.335%
2026-05-20	18.82	18.95	18.82	18.93	+0.320%	11,816	-2.670%
2026-05-19	19.03	19.03	18.86	18.86	-0.238%	15,691	-2.359%
2026-05-18	18.93	18.93	18.90	18.91	0.000%	34,102	-2.591%
2026-05-15	18.99	18.99	18.90	18.91	-0.316%	16,945	-2.591%
2026-05-14	19.00	19.00	18.97	18.97	+0.024%	29,814	-2.899%
2026-05-13	18.97	18.99	18.95	18.97	-0.025%	22,079	-2.876%
2026-05-12	18.96	18.98	18.94	18.97	-0.159%	9,282	-2.900%
2026-05-11	19.00	19.03	18.99	19.00	-0.080%	12,195	-3.055%
2026-05-08	19.04	19.04	19.00	19.02	+0.016%	27,688	-3.132%
2026-05-07	19.01	19.02	18.98	19.01	+0.014%	20,314	-3.117%
2026-05-06	18.99	19.02	18.99	19.01	+0.105%	50,257	-3.104%
2026-05-05	18.98	18.99	18.95	18.99	+0.211%	63,369	-3.002%
2026-05-04	18.97	18.99	18.93	18.95	-0.142%	18,587	-2.797%
2026-05-01	18.93	19.00	18.93	18.98	+0.091%	17,458	-2.935%
2026-04-30	19.02	19.02	18.94	18.96	-0.002%	40,635	-2.847%
2026-04-29	19.01	19.05	18.94	18.96	-0.132%	17,506	-2.848%
2026-04-28	19.00	19.00	18.97	18.98	-0.049%	11,102	-2.976%
2026-04-27	19.00	19.01	18.98	18.99	+0.008%	31,624	-3.024%
2026-04-24	18.91	19.01	18.91	18.99	+0.067%	15,866	-3.016%
2026-04-23	19.00	19.01	18.96	18.98	-0.129%	9,690	-2.950%
2026-04-22	19.00	19.02	18.99	19.00	+0.077%	17,281	-3.076%
2026-04-21	19.05	19.05	18.99	18.99	-0.552%	18,750	-3.002%
2026-04-20	19.09	19.11	19.09	19.10	0.000%	17,445	-3.537%
2026-04-17	19.10	19.11	19.08	19.10	+0.315%	13,649	-3.537%
2026-04-16	19.15	19.15	19.03	19.04	-0.043%	18,739	-3.233%
2026-04-15	19.03	19.06	19.03	19.04	-0.065%	47,374	-3.275%
2026-04-14	19.05	19.07	19.04	19.06	+0.177%	8,219	-3.337%
2026-04-13	18.95	19.03	18.95	19.02	+0.144%	11,456	-3.166%
2026-04-10	19.07	19.07	18.98	19.00	-0.079%	92,751	-3.027%
2026-04-09	18.96	19.03	18.96	19.01	+0.024%	40,619	-3.104%
2026-04-08	19.03	19.03	18.97	19.01	+0.421%	62,721	-3.081%
2026-04-07	18.98	18.98	18.87	18.93	-0.049%	20,718	-2.673%
2026-04-06	18.93	18.95	18.93	18.93	0.000%	2,746	-2.720%
2026-04-02	18.90	18.95	18.90	18.93	+0.084%	33,184	-2.720%
2026-04-01	18.89	18.93	18.89	18.92	-0.004%	103,640	-2.639%
2026-03-31	18.89	18.92	18.84	18.92	+0.638%	43,177	-2.643%
2026-03-30	18.87	18.87	18.80	18.80	+0.045%	25,065	-2.021%
2026-03-27	18.80	18.80	18.77	18.79	-0.120%	34,311	-1.977%
2026-03-26	18.86	18.86	18.81	18.81	-0.743%	38,698	-2.095%
2026-03-25	18.97	18.98	18.95	18.95	+0.209%	15,105	-2.822%
2026-03-24	18.96	18.96	18.90	18.92	-0.183%	43,759	-2.619%
2026-03-23	18.95	18.98	18.93	18.95	+0.216%	21,887	-2.797%
2026-03-20	18.95	18.95	18.90	18.91	-0.454%	25,905	-2.587%
2026-03-19	18.96	19.02	18.94	19.00	+0.074%	16,611	-3.029%
2026-03-18	18.99	19.03	18.98	18.98	-0.308%	7,711	-2.958%
2026-03-17	19.04	19.06	19.02	19.04	+0.211%	20,335	-3.256%
2026-03-16	19.00	19.03	18.98	19.00	+0.185%	35,808	-3.053%
2026-03-13	19.00	19.01	18.96	18.96	-0.094%	4,365	-2.874%
2026-03-12	19.04	19.05	18.98	18.98	-0.382%	10,711	-2.965%
2026-03-11	19.08	19.08	19.05	19.06	-0.232%	19,023	-3.336%
2026-03-10	19.13	19.14	19.08	19.10	+0.026%	36,688	-3.560%
2026-03-09	19.09	19.10	19.03	19.09	+0.110%	19,276	-3.535%
2026-03-06	19.08	19.11	19.06	19.07	-0.136%	81,349	-3.429%
2026-03-05	19.18	19.18	19.09	19.10	-0.148%	37,332	-3.560%
2026-03-04	19.05	19.14	19.05	19.13	+0.070%	15,305	-3.703%
2026-03-03	19.01	19.13	19.01	19.11	-0.105%	42,010	-3.636%
2026-03-02	19.11	19.14	19.11	19.14	-0.207%	17,433	-3.737%
2026-02-27	19.59	19.59	19.17	19.17	-0.132%	110,764	-3.935%
2026-02-26	19.16	19.20	19.16	19.20	+0.183%	73,545	-4.062%
2026-02-25	19.18	19.18	19.16	19.16	0.000%	26,230	-3.887%
2026-02-24	19.16	19.17	19.16	19.16	-0.026%	24,508	-3.887%
2026-02-23	19.26	19.26	19.16	19.17	+0.052%	13,200	-3.912%
2026-02-20	19.26	19.26	19.16	19.16	-0.314%	17,378	-3.862%
2026-02-19	19.17	19.24	19.17	19.22	-0.047%	28,815	-4.164%
2026-02-18	19.19	19.24	19.19	19.23	-0.029%	44,767	-4.210%
2026-02-17	19.22	19.24	19.22	19.23	+0.102%	25,696	-4.237%
2026-02-13	19.17	19.24	19.17	19.22	+0.054%	43,209	-4.139%
2026-02-12	19.15	19.22	19.15	19.20	+0.052%	39,841	-4.087%
2026-02-11	19.17	19.20	19.17	19.20	-0.026%	21,388	-4.038%
2026-02-10	19.26	19.26	19.18	19.20	+0.078%	50,390	-4.062%
2026-02-09	19.16	19.19	19.16	19.18	+0.102%	10,477	-3.987%
2026-02-06	19.06	19.18	19.06	19.17	+0.054%	7,706	-3.889%
2026-02-05	19.17	19.17	19.13	19.16	+0.052%	13,498	-3.837%
2026-02-04	19.15	19.15	19.14	19.14	-0.052%	78,471	-3.787%
2026-02-03	19.14	19.18	19.14	19.16	-0.052%	49,045	-3.837%
2026-02-02	19.18	19.19	19.16	19.16	0.000%	11,834	-3.887%
2026-01-30	19.22	19.22	19.15	19.16	-0.078%	24,203	-3.887%
2026-01-29	19.13	19.18	19.12	19.18	+0.078%	14,915	-3.962%
2026-01-28	19.19	19.19	19.16	19.16	-0.026%	6,090	-3.887%
2026-01-27	19.13	19.20	19.13	19.17	+0.026%	20,424	-3.912%
2026-01-26	19.11	19.18	19.11	19.16	+0.026%	15,259	-3.887%
2026-01-23	19.22	19.22	19.13	19.16	+0.042%	22,161	-3.862%
2026-01-22	19.13	19.17	19.13	19.15	+0.090%	79,783	-3.822%
2026-01-21	19.07	19.14	19.07	19.13	-0.263%	10,688	-3.735%
2026-01-20	19.23	19.23	19.18	19.18	-0.130%	18,655	-3.987%
2026-01-16	19.25	19.25	19.20	19.21	-0.075%	11,925	-4.112%
2026-01-15	19.23	19.23	19.22	19.22	-0.029%	27,122	-4.184%
2026-01-14	19.25	19.25	19.22	19.23	+0.052%	26,861	-4.212%
2026-01-13	19.22	19.25	19.19	19.22	+0.104%	33,640	-4.162%
2026-01-12	19.17	19.22	19.17	19.20	-0.026%	23,720	-4.062%
2026-01-09	19.14	19.22	19.14	19.20	+0.104%	88,551	-4.087%
2026-01-08	19.18	19.19	19.17	19.18	+0.024%	22,992	-3.987%
2026-01-07	19.19	19.19	19.15	19.18	+0.213%	42,523	-3.964%
2026-01-06	19.17	19.18	19.13	19.14	-0.159%	82,799	-3.760%
2026-01-05	19.16	19.19	19.16	19.17	+0.098%	76,864	-3.912%
2026-01-02	19.10	19.21	19.10	19.15	-0.021%	105,529	-3.818%
2025-12-31	19.21	19.21	19.15	19.16	-0.100%	79,659	-3.839%
2025-12-30	19.19	19.20	19.16	19.17	+0.008%	67,702	-3.934%
2025-12-29	19.18	19.19	19.16	19.17	+0.067%	14,604	-3.926%
2025-12-26	19.17	19.21	19.16	19.16	+0.022%	11,995	-3.862%
2025-12-24	19.14	19.19	19.13	19.16	+0.108%	47,724	-3.841%
2025-12-23	19.12	19.17	19.10	19.14	-0.002%	26,402	-3.737%
2025-12-22	19.13	19.16	19.12	19.14	-0.002%	58,448	-3.739%
2025-12-19	19.23	19.23	19.13	19.14	+0.006%	24,274	-3.740%
2025-12-18	19.14	19.15	19.12	19.13	+0.118%	93,055	-3.734%
2025-12-17	19.13	19.13	19.10	19.11	-0.016%	47,919	-3.620%
2025-12-16	19.11	19.13	19.09	19.11	+0.062%	22,154	-3.636%
2025-12-15	19.11	19.12	19.09	19.10	+0.095%	31,716	-3.576%
2025-12-12	19.07	19.10	19.07	19.09	-0.419%	36,969	-3.484%
2025-12-11	19.14	19.19	19.14	19.17	+0.074%	10,015	-3.889%
2025-12-10	19.12	19.17	19.10	19.15	+0.133%	25,162	-3.818%
2025-12-09	19.22	19.22	19.11	19.13	-0.052%	32,050	-3.690%
2025-12-08	19.19	19.19	19.12	19.14	-0.046%	21,194	-3.740%
2025-12-05	19.26	19.26	19.14	19.14	-0.066%	14,195	-3.785%
2025-12-04	19.13	19.18	19.13	19.16	-0.064%	13,162	-3.848%
2025-12-03	19.16	19.17	19.15	19.17	+0.149%	7,916	-3.909%
2025-12-02	19.08	19.15	19.08	19.14	+0.026%	12,977	-3.766%
2025-12-01	19.18	19.18	19.12	19.14	-0.178%	42,902	-3.741%
2025-11-28	19.22	19.22	19.15	19.17	0.000%	25,472	-3.912%
2025-11-26	19.17	19.18	19.13	19.17	+0.131%	26,865	-3.912%
2025-11-25	19.19	19.19	19.13	19.14	+0.159%	14,028	-3.787%
2025-11-24	19.07	19.14	18.97	19.11	+0.046%	60,590	-3.634%
2025-11-21	19.07	19.12	19.07	19.11	-0.283%	35,859	-3.589%
2025-11-20	19.16	19.17	19.11	19.16	+0.077%	63,163	-3.862%
2025-11-19	19.10	19.16	19.10	19.15	+0.004%	43,305	-3.788%
2025-11-18	19.10	19.16	19.10	19.14	+0.052%	44,933	-3.784%
2025-11-17	19.22	19.22	19.12	19.13	+0.050%	17,657	-3.735%
2025-11-14	19.14	19.14	19.13	19.13	-0.078%	11,715	-3.686%
2025-11-13	19.11	19.18	19.11	19.14	-0.081%	30,158	-3.762%
2025-11-12	19.18	19.18	19.15	19.16	-0.071%	27,815	-3.840%
2025-11-11	19.07	19.19	19.07	19.17	+0.126%	22,781	-3.908%
2025-11-10	19.06	19.16	19.06	19.14	+0.105%	20,440	-3.787%
2025-11-07	19.14	19.14	19.12	19.13	+0.050%	5,485	-3.686%
2025-11-06	19.15	19.15	19.10	19.12	+0.081%	27,825	-3.638%
2025-11-05	19.09	19.13	19.09	19.10	-0.048%	19,402	-3.560%
2025-11-04	19.05	19.13	19.05	19.11	-0.083%	13,587	-3.607%
2025-11-03	19.11	19.15	19.11	19.13	+0.030%	79,579	-3.686%
2025-10-31	19.08	19.15	19.08	19.12	-0.109%	38,912	-3.657%
2025-10-30	19.20	19.20	19.10	19.14	-0.026%	36,707	-3.762%
2025-10-29	19.23	19.23	19.12	19.14	-0.206%	22,411	-3.787%
2025-10-28	19.21	19.21	19.17	19.18	+0.024%	150,074	-3.985%
2025-10-27	19.16	19.20	19.15	19.18	+0.157%	30,186	-3.962%
2025-10-24	19.17	19.19	19.14	19.15	+0.105%	20,586	-3.812%
2025-10-23	19.14	19.17	19.13	19.13	-0.026%	30,244	-3.711%
2025-10-22	19.09	19.16	19.09	19.14	-0.100%	59,059	-3.737%
2025-10-21	19.12	19.18	19.12	19.15	-0.316%	66,857	-3.833%
2025-10-20	19.17	19.24	19.17	19.21	+0.078%	6,939	-4.137%
2025-10-17	19.18	19.22	19.16	19.20	+0.034%	17,829	-4.062%
2025-10-16	19.18	19.21	19.18	19.19	+0.096%	13,288	-4.030%
2025-10-15	19.17	19.19	19.15	19.18	+0.078%	17,916	-3.937%
2025-10-14	19.13	19.17	19.11	19.16	+0.104%	11,617	-3.862%
2025-10-13	19.15	19.16	19.10	19.14	+0.131%	59,620	-3.762%
2025-10-10	19.10	19.14	19.10	19.11	+0.026%	36,190	-3.636%
2025-10-09	19.23	19.23	19.09	19.11	-0.052%	26,530	-3.611%
2025-10-08	19.10	19.13	19.09	19.12	+0.079%	3,812	-3.661%
2025-10-07	19.11	19.14	19.10	19.11	-0.215%	84,976	-3.585%
2025-10-06	19.10	19.17	19.10	19.15	-0.046%	13,354	-3.792%
2025-10-03	19.12	19.16	19.12	19.16	+0.052%	5,149	-3.837%
2025-10-02	19.21	19.21	19.13	19.14	+0.015%	15,655	-3.787%
2025-10-01	19.16	19.16	19.11	19.14	+0.116%	17,453	-3.772%
2025-09-30	19.19	19.19	19.10	19.12	-0.104%	14,826	-3.661%
2025-09-29	19.06	19.14	19.06	19.14	+0.234%	40,793	-3.762%
2025-09-26	19.06	19.11	19.06	19.10	+0.081%	20,884	-3.537%
2025-09-25	19.25	19.25	19.06	19.08	-0.599%	12,224	-3.459%
2025-09-24	19.22	19.22	19.18	19.20	-0.052%	9,584	-4.038%
2025-09-23	19.26	19.26	19.20	19.20	+0.104%	16,199	-4.087%
2025-09-22	19.13	19.21	19.13	19.18	0.000%	17,754	-3.987%
2025-09-19	19.20	19.22	19.16	19.18	-0.052%	18,834	-3.987%
2025-09-18	19.29	19.29	19.17	19.20	-0.130%	9,596	-4.038%
2025-09-17	19.21	19.24	19.19	19.22	+0.052%	14,507	-4.162%
2025-09-16	19.21	19.24	19.18	19.21	+0.043%	25,649	-4.112%
2025-09-15	19.14	19.22	19.14	19.20	+0.113%	38,393	-4.071%
2025-09-12	19.17	19.20	19.15	19.18	-0.051%	14,662	-3.963%
2025-09-11	19.25	19.25	19.16	19.19	+0.104%	11,005	-4.013%
2025-09-10	19.18	19.19	19.15	19.17	+0.052%	10,715	-3.912%
2025-09-09	19.12	19.19	19.12	19.16	-0.026%	51,618	-3.862%
2025-09-08	19.10	19.19	19.10	19.16	+0.104%	21,903	-3.887%
2025-09-05	19.13	19.17	19.13	19.14	+0.236%	18,319	-3.787%
2025-09-04	19.12	19.12	19.08	19.10	+0.105%	93,033	-3.560%
2025-09-03	19.08	19.11	19.06	19.08	+0.105%	24,952	-3.459%
2025-09-02	19.07	19.07	19.04	19.06	-0.157%	10,449	-3.358%
2025-08-29	19.13	19.13	19.06	19.09	0.000%	45,341	-3.510%
2025-08-28	19.10	19.10	19.06	19.09	+0.105%	20,338	-3.510%
2025-08-27	19.07	19.08	19.05	19.07	+0.029%	16,578	-3.408%
2025-08-26	19.06	19.08	19.03	19.06	+0.104%	67,935	-3.380%
2025-08-25	19.05	19.06	19.03	19.04	-0.003%	21,034	-3.279%
2025-08-22	19.01	19.05	18.84	19.05	+0.266%	25,063	-3.282%
2025-08-21	18.97	19.01	18.97	18.99	-0.396%	15,980	-3.024%
2025-08-20	19.07	19.09	19.05	19.07	-0.025%	20,993	-3.408%
2025-08-19	19.02	19.09	19.02	19.07	+0.104%	28,192	-3.433%
2025-08-18	19.02	19.07	19.02	19.05	-0.052%	16,676	-3.332%
2025-08-15	19.01	19.08	19.01	19.07	+0.012%	5,670	-3.383%
2025-08-14	19.09	19.09	19.05	19.06	-0.090%	11,108	-3.372%
2025-08-13	19.03	19.10	19.03	19.08	+0.184%	10,006	-3.459%
2025-08-12	19.05	19.05	19.02	19.05	+0.085%	12,575	-3.282%
2025-08-11	19.15	19.15	19.02	19.03	+0.020%	15,714	-3.200%
2025-08-08	19.04	19.04	19.02	19.02	-0.079%	11,080	-3.180%
2025-08-07	19.04	19.06	19.02	19.04	+0.053%	26,465	-3.256%
2025-08-06	18.98	19.06	18.98	19.03	+0.053%	108,265	-3.205%
2025-08-05	18.98	19.04	18.98	19.02	0.000%	9,205	-3.155%
2025-08-04	19.06	19.06	19.01	19.02	+0.079%	16,262	-3.155%
2025-08-01	18.99	19.01	18.98	19.00	+0.319%	4,875	-3.078%
2025-07-31	19.01	19.01	18.93	18.94	-0.081%	25,973	-2.769%
2025-07-30	19.00	19.00	18.93	18.96	0.000%	16,664	-2.848%
2025-07-29	18.94	18.96	18.93	18.96	+0.106%	6,735	-2.848%
2025-07-28	18.95	18.95	18.93	18.94	0.000%	21,822	-2.746%
2025-07-25	18.89	18.98	18.89	18.94	0.000%	61,760	-2.746%
2025-07-24	18.95	18.95	18.93	18.94	0.000%	8,706	-2.746%
2025-07-23	18.93	18.96	18.93	18.94	-0.053%	18,091	-2.746%
2025-07-22	18.93	18.96	18.93	18.95	-0.316%	27,488	-2.797%
2025-07-21	19.00	19.02	19.00	19.01	+0.130%	31,462	-3.104%
2025-07-18	18.97	18.99	18.97	18.99	+0.104%	27,137	-2.978%
2025-07-17	18.90	18.97	18.90	18.97	+0.082%	95,641	-2.877%
2025-07-16	18.96	18.96	18.93	18.95	+0.106%	204,627	-2.797%
2025-07-15	18.96	18.97	18.93	18.93	-0.158%	10,146	-2.694%
2025-07-14	18.97	18.98	18.94	18.96	-0.053%	22,591	-2.848%
2025-07-11	19.00	19.00	18.94	18.97	0.000%	22,604	-2.899%
2025-07-10	18.93	18.98	18.93	18.97	0.000%	30,141	-2.899%
2025-07-09	18.92	18.99	18.92	18.97	+0.211%	9,840	-2.899%
2025-07-08	18.88	18.93	18.88	18.93	-0.053%	4,829	-2.694%
2025-07-07	18.98	18.98	18.93	18.94	-0.211%	12,233	-2.746%
2025-07-03	18.95	19.00	18.95	18.98	-0.053%	20,243	-2.950%
2025-07-02	18.98	19.00	18.98	18.99	-0.053%	6,604	-3.002%
2025-07-01	19.06	19.06	18.96	19.00	0.000%	36,112	-3.053%
2025-06-30	19.03	19.03	18.96	19.00	+0.158%	22,923	-3.053%
2025-06-27	19.08	19.08	18.96	18.97	-0.026%	15,727	-2.899%
2025-06-26	18.91	18.98	18.91	18.98	-0.184%	11,505	-2.925%
2025-06-25	18.99	19.02	18.99	19.01	0.000%	145,806	-3.104%
2025-06-24	19.02	19.02	18.98	19.01	+0.132%	30,482	-3.104%
2025-06-23	18.97	18.99	18.97	18.98	+0.079%	11,405	-2.976%
2025-06-20	18.95	18.97	18.94	18.97	+0.159%	39,294	-2.899%
2025-06-18	18.94	18.97	18.92	18.94	-0.053%	43,066	-2.745%
2025-06-17	18.93	18.95	18.90	18.95	+0.185%	42,397	-2.797%
2025-06-16	18.93	18.94	18.91	18.91	-0.026%	16,339	-2.617%
2025-06-13	18.90	18.93	18.88	18.92	-0.134%	46,109	-2.643%
2025-06-12	18.94	18.96	18.93	18.95	+0.159%	28,688	-2.773%
2025-06-11	18.91	18.93	18.89	18.92	+0.134%	27,797	-2.619%
2025-06-10	18.92	18.92	18.87	18.89	+0.106%	11,505	-2.488%
2025-06-09	18.87	18.88	18.85	18.87	+0.159%	12,833	-2.385%
2025-06-06	18.86	18.87	18.84	18.84	-0.238%	17,456	-2.229%
2025-06-05	18.91	18.91	18.87	18.89	-0.185%	12,936	-2.462%
2025-06-04	18.91	18.92	18.86	18.92	+0.318%	17,807	-2.643%
2025-06-03	18.85	18.88	18.85	18.86	-0.053%	72,067	-2.333%
2025-06-02	18.80	18.87	18.80	18.87	-0.053%	21,278	-2.385%
2025-05-30	18.94	18.94	18.84	18.88	+0.053%	38,093	-2.436%
2025-05-29	18.78	18.87	18.78	18.87	+0.159%	23,851	-2.385%
2025-05-28	18.86	18.86	18.81	18.84	0.000%	47,509	-2.229%
2025-05-27	18.82	18.85	18.82	18.84	+0.268%	31,187	-2.229%
2025-05-23	18.80	18.80	18.76	18.79	+0.141%	113,392	-1.967%
2025-05-22	18.74	18.79	18.73	18.76	+0.017%	25,528	-1.829%
2025-05-21	18.79	18.80	18.75	18.76	-0.688%	53,784	-1.812%
2025-05-20	18.88	18.99	18.86	18.89	+0.106%	30,009	-2.488%
2025-05-19	18.87	18.90	18.85	18.87	-0.079%	20,015	-2.385%
2025-05-16	18.89	18.91	18.87	18.89	+0.026%	41,741	-2.462%
2025-05-15	18.83	18.89	18.83	18.88	+0.372%	63,028	-2.436%
2025-05-14	18.78	18.86	18.78	18.81	-0.265%	12,922	-2.073%
2025-05-13	18.90	18.90	18.83	18.86	+0.067%	34,663	-2.333%
2025-05-12	18.86	18.87	18.83	18.85	-0.067%	10,237	-2.268%
2025-05-09	18.88	18.88	18.84	18.86	+0.053%	32,432	-2.333%
2025-05-08	18.84	18.91	18.83	18.85	0.000%	29,513	-2.281%
2025-05-07	18.79	18.88	18.79	18.85	+0.027%	17,512	-2.281%
2025-05-06	18.83	18.88	18.81	18.84	+0.080%	60,404	-2.255%
2025-05-05	18.77	18.86	18.77	18.83	0.000%	67,042	-2.177%
2025-05-02	18.80	18.88	18.80	18.83	-0.265%	75,606	-2.177%
2025-05-01	18.89	18.93	18.85	18.88	-0.053%	121,240	-2.436%
2025-04-30	18.93	18.94	18.84	18.89	0.000%	14,095	-2.488%
2025-04-29	18.88	18.90	18.85	18.89	+0.265%	32,274	-2.488%
2025-04-28	18.83	18.87	18.83	18.84	+0.080%	54,104	-2.229%
2025-04-25	18.80	18.84	18.78	18.82	+0.240%	13,528	-2.151%
2025-04-24	18.73	18.80	18.73	18.78	+0.173%	6,694	-1.917%
2025-04-23	18.76	18.79	18.72	18.75	+0.147%	20,080	-1.747%
2025-04-22	18.76	18.76	18.69	18.72	-0.266%	8,940	-1.603%
2025-04-21	18.80	18.80	18.74	18.77	-0.104%	10,339	-1.865%
2025-04-17	18.78	18.82	18.77	18.79	+0.157%	42,420	-1.967%
2025-04-16	18.78	18.80	18.76	18.76	+0.107%	13,570	-1.812%
2025-04-15	18.77	18.77	18.72	18.74	0.000%	34,459	-1.708%

LDSFFirst Trust Low Duration Strategic Focus ETFstockNASDAQETF

LDSF Historical Prices

LDSF
First Trust Low Duration Strategic Focus ETF
stockNASDAQETF