Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

18.71

-0.0654 (-0.35%)

Jan 07 2025 - Closed

Delayed by 15 minutes

LDSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	18.71	-0.07	-0.35%	18.73	18.76	18.7002	7,513
Jan 06 2025	18.7754	0.01	0.05%	18.83	18.83	18.77	5,767
Jan 03 2025	18.7654	-0.01	-0.08%	18.83	18.8699	18.76	30,898
Jan 02 2025	18.78	0.01	0.05%	18.74	18.805	18.73	69,979
Dec 31 2024	18.77	-0.01	-0.03%	18.84	18.84	18.7601	27,518
Dec 30 2024	18.775	0.02	0.13%	18.81	18.81	18.75	23,325
Dec 27 2024	18.75	-0.03	-0.16%	18.71	18.7752	18.71	8,589
Dec 26 2024	18.7806	0.03	0.13%	18.69	18.80	18.69	23,251
Dec 24 2024	18.7554	0.01	0.03%	18.70	18.7599	18.70	15,827
Dec 23 2024	18.75	-0.01	-0.05%	18.72	18.7737	18.72	68,212
Dec 20 2024	18.76	0.02	0.12%	18.70	18.79	18.70	154,401
Dec 19 2024	18.7379	-0.01	-0.04%	18.70	18.75	18.70	12,611
Dec 18 2024	18.745	-0.09	-0.45%	18.79	18.845	18.7401	28,061
Dec 17 2024	18.83	0.00	0.00%	18.79	18.8455	18.79	145,773
Dec 16 2024	18.8294	-0.01	-0.03%	18.825	18.8348	18.82	25,531
Dec 13 2024	18.835	-0.10	-0.53%	18.81	18.85	18.81	27,128
Dec 12 2024	18.9355	-0.03	-0.16%	18.91	18.96	18.91	26,563
Dec 11 2024	18.965	-0.01	-0.03%	19.04	19.04	18.955	43,115
Dec 10 2024	18.97	-0.01	-0.03%	18.93	18.98	18.93	26,080
Dec 09 2024	18.975	0.01	0.03%	19.03	19.03	18.96	207,364
Dec 06 2024	18.97	0.02	0.10%	18.91	19.00	18.91	12,113
Dec 05 2024	18.9517	0.00	0.01%	18.95	18.96	18.94	31,163
Dec 04 2024	18.95	0.03	0.16%	18.87	18.9679	18.87	15,855
Dec 03 2024	18.92	-0.02	-0.11%	18.90	18.942	18.90	8,595
Dec 02 2024	18.94	0.01	0.03%	18.98	18.98	18.91	26,199
Nov 29 2024	18.935	0.04	0.19%	18.96	18.96	18.92	13,217
Nov 27 2024	18.90	0.04	0.24%	18.92	18.92	18.8801	9,859
Nov 26 2024	18.8554	-0.03	-0.14%	18.82	18.87	18.82	23,181
Nov 25 2024	18.8813	0.07	0.35%	18.85	18.89	18.85	30,473
Nov 22 2024	18.815	0.01	0.03%	18.77	18.84	18.77	9,283
Nov 21 2024	18.81	-0.07	-0.34%	18.76	18.83	18.76	21,964
Nov 20 2024	18.875	-0.03	-0.13%	18.84	18.90	18.84	22,840
Nov 19 2024	18.90	0.03	0.16%	18.94	18.94	18.86	26,077
Nov 18 2024	18.8693	0.02	0.12%	18.82	18.8693	18.82	8,114
Nov 15 2024	18.8465	-0.01	-0.07%	18.81	18.855	18.81	18,856
Nov 14 2024	18.86	-0.01	-0.03%	18.92	18.92	18.85	9,734
Nov 13 2024	18.8654	0.01	0.05%	18.93	18.93	18.8601	7,756
Nov 12 2024	18.8554	-0.06	-0.32%	18.87	18.88	18.841	27,466
Nov 11 2024	18.915	-0.02	-0.10%	18.87	18.93	18.87	27,531
Nov 08 2024	18.9346	0.02	0.10%	18.90	18.98	18.90	290,817
Nov 07 2024	18.9159	0.08	0.41%	18.83	18.93	18.83	16,987
Nov 06 2024	18.8394	-0.03	-0.14%	18.77	18.8508	18.77	9,064
Nov 05 2024	18.865	0.01	0.08%	18.83	18.8651	18.82	26,442
Nov 04 2024	18.8506	0.02	0.11%	18.81	18.88	18.81	16,958
Nov 01 2024	18.83	-0.02	-0.08%	18.91	18.91	18.81	11,644
Oct 31 2024	18.8454	-0.02	-0.13%	18.92	18.92	18.83	18,491
Oct 30 2024	18.87	0.00	-0.02%	18.93	18.93	18.861	8,331
Oct 29 2024	18.8746	0.00	0.00%	18.84	18.89	18.84	17,038
Oct 28 2024	18.8749	-0.01	-0.05%	18.8875	18.89	18.8539	8,677
Oct 25 2024	18.8846	-0.01	-0.07%	18.86	18.93	18.86	24,144
Oct 24 2024	18.8981	0.02	0.13%	18.94	18.94	18.89	35,796
Oct 23 2024	18.8745	-0.02	-0.08%	18.8664	18.89	18.86	9,746
Oct 22 2024	18.89	-0.10	-0.55%	18.91	18.93	18.89	24,495
Oct 21 2024	18.9946	-0.05	-0.26%	18.99	19.0132	18.98	36,049
Oct 18 2024	19.045	0.01	0.08%	19.04	19.0558	19.04	6,229
Oct 17 2024	19.0304	-0.03	-0.18%	19.02	19.05	19.02	10,636
Oct 16 2024	19.0646	0.05	0.26%	19.01	19.07	19.01	60,642
Oct 15 2024	19.015	0.00	0.00%	19.03	19.0432	19.01	73,570
Oct 14 2024	19.0153	-0.02	-0.13%	19.00	19.03	19.00	14,984
Oct 11 2024	19.04	0.04	0.21%	19.07	19.07	19.004	12,973
Oct 10 2024	19.00	0.00	0.00%	18.95	19.01	18.95	13,525

First Trust Low Duration...

Inter American Developme...

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