Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Low Duration Strategic Focus ETF (LDSF)
First Trust Low Duration Strategic Focus ETF (LDSF) Historical

LDSF First Trust Low Duration Strategic Focus ETF

18.8754

0.00 (0.00%)

Pre Market

Last Updated: 08:14:43

Delayed by 15 minutes

LDSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	18.8754	0.00	0.00%	18.90	18.90	18.85	722,470
Jul 16 2024	18.8754	-0.01	-0.08%	18.90	18.90	18.85	13,109
Jul 15 2024	18.89	0.02	0.10%	18.90	18.90	18.85	12,318
Jul 12 2024	18.8703	0.05	0.28%	18.86	18.8703	18.845	17,046
Jul 11 2024	18.8169	0.03	0.17%	18.79	18.84	18.79	153,525
Jul 10 2024	18.785	0.02	0.13%	18.78	18.795	18.775	17,154
Jul 09 2024	18.76	0.04	0.21%	18.70	18.77	18.70	89,795
Jul 08 2024	18.72	-0.04	-0.21%	18.71	18.7599	18.71	36,724
Jul 05 2024	18.7603	0.06	0.31%	18.67	18.78	18.67	46,146
Jul 03 2024	18.7014	0.05	0.28%	18.65	18.71	18.65	10,813
Jul 02 2024	18.65	0.00	0.03%	18.61	18.69	18.61	22,066
Jul 01 2024	18.645	-0.04	-0.19%	18.62	18.66	18.62	5,154
Jun 28 2024	18.68	0.00	0.00%	18.68	18.68	18.68	0
Jun 27 2024	18.68	-0.08	-0.43%	18.68	18.72	18.68	23,251
Jun 26 2024	18.76	-0.05	-0.27%	18.765	18.78	18.74	16,812
Jun 25 2024	18.81	0.03	0.16%	18.83	18.83	18.78	30,137
Jun 24 2024	18.78	0.00	0.00%	18.74	18.81	18.74	23,366
Jun 21 2024	18.78	-0.01	-0.06%	18.74	18.8042	18.74	33,646
Jun 20 2024	18.7908	-0.02	-0.10%	18.75	18.81	18.75	39,772
Jun 18 2024	18.81	0.05	0.29%	18.78	18.81	18.76	57,909
Jun 17 2024	18.755	-0.03	-0.16%	18.73	18.77	18.73	48,172
Jun 14 2024	18.785	-0.01	-0.05%	18.77	18.80	18.76	28,385
Jun 13 2024	18.795	0.03	0.17%	18.76	18.81	18.76	35,073
Jun 12 2024	18.7637	0.05	0.29%	18.80	18.81	18.7637	64,679
Jun 11 2024	18.71	0.01	0.05%	18.66	18.73	18.66	28,889
Jun 10 2024	18.70	0.00	0.00%	18.64	18.71	18.64	10,827
Jun 07 2024	18.70	-0.06	-0.32%	18.75	18.75	18.68	9,628
Jun 06 2024	18.76	0.02	0.11%	18.74	18.76	18.73	58,969
Jun 05 2024	18.7389	0.05	0.26%	18.7246	18.75	18.7101	18,192
Jun 04 2024	18.69	0.01	0.05%	18.68	18.73	18.68	39,761
Jun 03 2024	18.68	0.02	0.11%	18.62	18.70	18.62	48,663
May 31 2024	18.66	0.03	0.16%	18.68	18.68	18.6187	20,063
May 30 2024	18.63	0.08	0.43%	18.62	18.64	18.571	6,249
May 29 2024	18.55	-0.03	-0.16%	18.59	18.59	18.54	11,066
May 28 2024	18.58	-0.04	-0.19%	18.60	18.6433	18.58	20,939
May 24 2024	18.6161	0.02	0.09%	18.61	18.63	18.61	29,398
May 23 2024	18.60	-0.03	-0.17%	18.61	18.63	18.5901	12,088
May 22 2024	18.631	-0.03	-0.15%	18.66	18.66	18.6201	14,129
May 21 2024	18.6597	-0.06	-0.32%	18.68	18.68	18.64	17,721
May 20 2024	18.72	0.01	0.05%	18.74	18.74	18.70	12,702
May 17 2024	18.71	-0.02	-0.13%	18.69	18.73	18.69	13,065
May 16 2024	18.7341	-0.02	-0.08%	18.76	18.76	18.71	14,061
May 15 2024	18.75	0.08	0.44%	18.75	18.75	18.707	16,374
May 14 2024	18.6671	0.03	0.15%	18.63	18.6737	18.63	9,105
May 13 2024	18.64	-0.01	-0.06%	18.63	18.68	18.63	3,658
May 10 2024	18.6504	-0.02	-0.08%	18.65	18.67	18.64	54,155
May 09 2024	18.6654	-0.01	-0.08%	18.67	18.68	18.655	50,734
May 08 2024	18.68	0.02	0.08%	18.63	18.69	18.63	461,361
May 07 2024	18.6649	0.02	0.13%	18.64	18.68	18.64	96,568
May 06 2024	18.64	-0.02	-0.11%	18.62	18.67	18.62	1,988,858
May 03 2024	18.66	0.05	0.27%	18.69	18.69	18.63	6,871
May 02 2024	18.61	0.05	0.27%	18.59	18.61	18.5501	8,439
May 01 2024	18.56	0.04	0.22%	18.51	18.5603	18.51	95,435
Apr 30 2024	18.52	-0.03	-0.13%	18.55	18.55	18.50	20,836
Apr 29 2024	18.545	0.01	0.03%	18.5418	18.5541	18.51	7,287
Apr 26 2024	18.54	0.03	0.16%	18.57	18.57	18.5101	5,381
Apr 25 2024	18.5095	0.00	0.00%	18.52	18.53	18.45	24,836
Apr 24 2024	18.51	-0.03	-0.16%	18.49	18.5306	18.49	14,468
Apr 23 2024	18.5403	-0.03	-0.16%	18.55	18.57	18.49	18,009
Apr 22 2024	18.57	0.03	0.16%	18.59	18.59	18.56	9,046
Apr 19 2024	18.54	-0.03	-0.16%	18.55	18.5654	18.47	31,122

First Trust Low Duration...

Wt Eur Eq Gbp H

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions