First Trust Low Duration Strategic Focus ETF (LDSF)

LDSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	19.08	19.08	18.96	18.97	18.97	-0.03%	15,727
Jun 26, 2025	18.91	18.98	18.91	18.98	18.98	-0.18%	11,505
Jun 25, 2025	18.99	19.02	18.99	19.01	18.94	-	145,806
Jun 24, 2025	19.02	19.02	18.98	19.01	18.94	0.13%	30,482
Jun 23, 2025	18.97	18.99	18.97	18.99	18.91	0.08%	11,405
Jun 20, 2025	18.95	18.97	18.94	18.97	18.90	0.16%	39,294
Jun 18, 2025	18.94	18.97	18.92	18.94	18.87	-0.05%	43,066
Jun 17, 2025	18.93	18.95	18.90	18.95	18.88	0.19%	42,397
Jun 16, 2025	18.93	18.94	18.91	18.92	18.84	-0.03%	16,339
Jun 13, 2025	18.90	18.93	18.88	18.92	18.85	-0.13%	46,109
Jun 12, 2025	18.94	18.96	18.93	18.95	18.87	0.16%	28,688
Jun 11, 2025	18.91	18.93	18.89	18.92	18.84	0.13%	27,797
Jun 10, 2025	18.92	18.92	18.87	18.89	18.82	0.11%	11,505
Jun 9, 2025	18.87	18.88	18.85	18.87	18.80	0.16%	12,833
Jun 6, 2025	18.86	18.87	18.84	18.84	18.77	-0.24%	17,456
Jun 5, 2025	18.91	18.91	18.87	18.89	18.81	-0.18%	12,936
Jun 4, 2025	18.91	18.92	18.87	18.92	18.85	0.32%	17,807
Jun 3, 2025	18.85	18.88	18.85	18.86	18.79	-0.05%	72,067
Jun 2, 2025	18.80	18.87	18.80	18.87	18.80	-0.05%	21,278
May 30, 2025	18.94	18.94	18.85	18.88	18.81	0.05%	38,093
May 29, 2025	18.78	18.87	18.78	18.87	18.80	0.16%	23,851
May 28, 2025	18.86	18.86	18.81	18.84	18.77	-	47,509
May 27, 2025	18.82	18.85	18.82	18.84	18.77	0.27%	31,187
May 23, 2025	18.80	18.80	18.76	18.79	18.72	0.14%	113,392
May 22, 2025	18.74	18.79	18.73	18.76	18.69	0.02%	25,528
May 21, 2025	18.79	18.80	18.75	18.76	18.69	-0.69%	53,784
May 20, 2025	18.88	18.99	18.86	18.89	18.75	0.11%	30,009
May 19, 2025	18.87	18.90	18.85	18.87	18.73	-0.08%	20,015
May 16, 2025	18.90	18.91	18.87	18.89	18.74	0.03%	41,741
May 15, 2025	18.83	18.89	18.83	18.88	18.74	0.37%	63,028
May 14, 2025	18.78	18.86	18.78	18.81	18.67	-0.27%	12,922
May 13, 2025	18.90	18.90	18.83	18.86	18.72	0.07%	34,663
May 12, 2025	18.86	18.87	18.83	18.85	18.70	-0.07%	10,237
May 9, 2025	18.88	18.88	18.84	18.86	18.72	0.05%	32,432
May 8, 2025	18.84	18.91	18.83	18.85	18.71	-	29,513
May 7, 2025	18.79	18.88	18.79	18.85	18.71	0.03%	17,512
May 6, 2025	18.83	18.88	18.81	18.85	18.70	0.08%	60,404
May 5, 2025	18.77	18.86	18.77	18.83	18.69	-	67,042
May 2, 2025	18.80	18.88	18.80	18.83	18.69	-0.26%	75,606
May 1, 2025	18.89	18.93	18.85	18.88	18.74	-0.05%	121,240
Apr 30, 2025	18.93	18.94	18.84	18.89	18.75	-	14,095
Apr 29, 2025	18.88	18.90	18.85	18.89	18.75	0.27%	32,274
Apr 28, 2025	18.83	18.87	18.83	18.84	18.70	0.08%	54,104
Apr 25, 2025	18.81	18.84	18.78	18.83	18.68	0.24%	13,528
Apr 24, 2025	18.73	18.80	18.73	18.78	18.64	0.17%	6,694
Apr 23, 2025	18.76	18.79	18.72	18.75	18.61	0.15%	20,080
Apr 22, 2025	18.76	18.76	18.69	18.72	18.58	-0.27%	8,940
Apr 21, 2025	18.80	18.80	18.74	18.77	18.56	-0.11%	10,339
Apr 17, 2025	18.78	18.82	18.77	18.79	18.58	0.16%	42,420
Apr 16, 2025	18.78	18.80	18.76	18.76	18.55	0.11%	13,570

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.