First Trust Dividend Strength ETF (FTDS)
NASDAQ: FTDS · Real-Time Price · USD
56.63
-0.18 (-0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.62 | 56.63 | 56.62 | 56.63 | 56.63 | -0.31% | 557 |
| Dec 4, 2025 | 56.44 | 56.86 | 56.44 | 56.81 | 56.81 | 0.29% | 1,863 |
| Dec 3, 2025 | 56.02 | 56.74 | 56.02 | 56.64 | 56.64 | 1.67% | 2,992 |
| Dec 2, 2025 | 55.75 | 55.98 | 55.61 | 55.71 | 55.71 | -0.21% | 1,356 |
| Dec 1, 2025 | 56.34 | 56.34 | 55.83 | 55.83 | 55.82 | -0.17% | 2,040 |
| Nov 28, 2025 | 56.22 | 56.22 | 55.92 | 55.92 | 55.92 | 0.34% | 172 |
| Nov 26, 2025 | 56.02 | 56.10 | 55.73 | 55.73 | 55.73 | 0.37% | 2,197 |
| Nov 25, 2025 | 55.16 | 55.57 | 55.16 | 55.52 | 55.52 | 1.28% | 2,592 |
| Nov 24, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.16% | 223 |
| Nov 21, 2025 | 55.02 | 55.02 | 54.91 | 54.91 | 54.91 | 2.11% | 516 |
| Nov 20, 2025 | 54.36 | 54.49 | 53.77 | 53.77 | 53.77 | -1.09% | 2,359 |
| Nov 19, 2025 | 54.22 | 54.54 | 54.22 | 54.36 | 54.36 | 0.13% | 2,640 |
| Nov 18, 2025 | 54.09 | 54.37 | 54.09 | 54.29 | 54.29 | 0.37% | 1,954 |
| Nov 17, 2025 | 55.63 | 55.63 | 54.09 | 54.09 | 54.09 | -1.78% | 677 |
| Nov 14, 2025 | 54.64 | 55.18 | 54.64 | 55.07 | 55.07 | -0.22% | 1,362 |
| Nov 13, 2025 | 55.48 | 55.66 | 55.19 | 55.19 | 55.19 | -0.63% | 1,692 |
| Nov 12, 2025 | 55.97 | 55.97 | 55.50 | 55.54 | 55.54 | 0.34% | 866 |
| Nov 11, 2025 | 55.14 | 55.51 | 55.14 | 55.35 | 55.35 | 0.81% | 2,418 |
| Nov 10, 2025 | 54.94 | 54.94 | 54.90 | 54.90 | 54.90 | 0.27% | 912 |
| Nov 7, 2025 | 54.22 | 54.78 | 54.19 | 54.76 | 54.76 | 1.30% | 2,211 |
| Nov 6, 2025 | 54.23 | 54.23 | 54.03 | 54.05 | 54.05 | -0.40% | 1,536 |
| Nov 5, 2025 | 54.08 | 54.27 | 54.08 | 54.27 | 54.27 | 0.53% | 720 |
| Nov 4, 2025 | 53.84 | 54.13 | 53.84 | 53.98 | 53.98 | 0.21% | 1,511 |
| Nov 3, 2025 | 53.72 | 53.87 | 53.68 | 53.87 | 53.87 | -0.41% | 643 |
| Oct 31, 2025 | 54.18 | 54.18 | 53.90 | 54.09 | 54.09 | 0.26% | 432 |
| Oct 30, 2025 | 54.44 | 54.44 | 53.96 | 53.96 | 53.96 | -0.28% | 2,335 |
| Oct 29, 2025 | 54.62 | 54.75 | 54.11 | 54.11 | 54.11 | -0.93% | 965 |
| Oct 28, 2025 | 54.84 | 54.93 | 54.61 | 54.61 | 54.61 | -1.12% | 1,010 |
| Oct 27, 2025 | 55.51 | 55.51 | 55.23 | 55.23 | 55.23 | 0.40% | 561 |
| Oct 24, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -0.45% | 39 |
| Oct 23, 2025 | 55.30 | 55.30 | 55.15 | 55.26 | 55.26 | 0.76% | 1,253 |
| Oct 22, 2025 | 54.89 | 55.03 | 54.84 | 54.84 | 54.84 | -0.05% | 1,961 |
| Oct 21, 2025 | 54.85 | 54.91 | 54.77 | 54.86 | 54.86 | 0.91% | 1,284 |
| Oct 20, 2025 | 54.25 | 54.46 | 54.24 | 54.37 | 54.37 | 1.14% | 6,041 |
| Oct 17, 2025 | 53.75 | 53.75 | 53.44 | 53.75 | 53.75 | 0.60% | 1,023 |
| Oct 16, 2025 | 53.62 | 53.62 | 53.43 | 53.43 | 53.43 | -1.62% | 405 |
| Oct 15, 2025 | 54.99 | 54.99 | 54.31 | 54.31 | 54.31 | -0.83% | 455 |
| Oct 14, 2025 | 54.19 | 55.03 | 54.19 | 54.77 | 54.77 | 1.19% | 1,976 |
| Oct 13, 2025 | 53.59 | 54.28 | 53.59 | 54.12 | 54.12 | 1.05% | 1,857 |
| Oct 10, 2025 | 54.24 | 54.24 | 53.56 | 53.56 | 53.56 | -2.70% | 960 |
| Oct 9, 2025 | 55.37 | 55.37 | 55.05 | 55.05 | 55.05 | -1.26% | 622 |
| Oct 8, 2025 | 56.06 | 56.06 | 55.72 | 55.75 | 55.75 | 0.09% | 2,369 |
| Oct 7, 2025 | 55.57 | 55.76 | 55.57 | 55.70 | 55.70 | -0.63% | 554 |
| Oct 6, 2025 | 56.31 | 56.31 | 56.05 | 56.05 | 56.05 | -0.06% | 299 |
| Oct 3, 2025 | 56.10 | 56.38 | 56.08 | 56.08 | 56.08 | 0.70% | 581 |
| Oct 2, 2025 | 55.84 | 55.84 | 55.58 | 55.69 | 55.69 | 0.12% | 4,717 |
| Oct 1, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.07% | 40 |
| Sep 30, 2025 | 55.17 | 55.58 | 55.16 | 55.58 | 55.58 | 0.44% | 3,636 |
| Sep 29, 2025 | 55.21 | 55.34 | 55.21 | 55.34 | 55.34 | -0.45% | 433 |
| Sep 26, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 1.16% | 1,097 |
| Sep 25, 2025 | 55.48 | 55.48 | 54.96 | 54.96 | 54.96 | -1.29% | 11,448 |
| Sep 24, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.44 | 0.53% | 136 |
| Sep 23, 2025 | 55.86 | 55.86 | 55.38 | 55.38 | 55.15 | 0.27% | 952 |
| Sep 22, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.00 | -0.36% | 89 |
| Sep 19, 2025 | 55.42 | 55.50 | 55.42 | 55.44 | 55.20 | -0.64% | 675 |
| Sep 18, 2025 | 55.50 | 55.95 | 55.50 | 55.79 | 55.56 | 1.03% | 1,896 |
| Sep 17, 2025 | 55.29 | 55.29 | 55.18 | 55.22 | 54.99 | 0.05% | 546 |
| Sep 16, 2025 | 55.05 | 55.25 | 55.05 | 55.19 | 54.96 | -0.13% | 679 |
| Sep 15, 2025 | 55.53 | 55.53 | 55.27 | 55.27 | 55.03 | -0.76% | 56,474 |
| Sep 12, 2025 | 55.72 | 55.72 | 55.69 | 55.69 | 55.45 | -0.74% | 213 |
| Sep 11, 2025 | 55.78 | 56.10 | 55.78 | 56.10 | 55.87 | 1.34% | 4,112 |
| Sep 10, 2025 | 55.48 | 55.49 | 55.17 | 55.36 | 55.13 | 0.10% | 5,760 |
| Sep 9, 2025 | 55.69 | 55.69 | 55.24 | 55.31 | 55.07 | -0.55% | 438 |
| Sep 8, 2025 | 55.36 | 55.61 | 55.36 | 55.61 | 55.38 | -0.13% | 268 |
| Sep 5, 2025 | 55.49 | 55.71 | 55.49 | 55.69 | 55.45 | -0.22% | 1,711 |
| Sep 4, 2025 | 55.36 | 55.82 | 55.36 | 55.81 | 55.57 | 0.95% | 1,383 |
| Sep 3, 2025 | 55.30 | 55.44 | 55.09 | 55.28 | 55.05 | -0.55% | 3,030 |
| Sep 2, 2025 | 55.55 | 55.59 | 55.55 | 55.59 | 55.35 | -0.57% | 633 |
| Aug 29, 2025 | 56.01 | 56.04 | 55.91 | 55.91 | 55.67 | 0.03% | 1,697 |
| Aug 28, 2025 | 55.56 | 55.89 | 55.56 | 55.89 | 55.65 | -0.39% | 591 |
| Aug 27, 2025 | 55.89 | 56.28 | 55.89 | 56.11 | 55.87 | 0.48% | 8,333 |
| Aug 26, 2025 | 55.78 | 55.84 | 55.78 | 55.84 | 55.60 | -0.01% | 1,245 |
| Aug 25, 2025 | 55.88 | 55.88 | 55.71 | 55.84 | 55.61 | -0.52% | 736 |
| Aug 22, 2025 | 56.24 | 56.24 | 56.14 | 56.14 | 55.90 | 2.27% | 455 |
| Aug 21, 2025 | 54.79 | 54.89 | 54.76 | 54.89 | 54.66 | -0.27% | 851 |
| Aug 20, 2025 | 55.30 | 55.30 | 55.03 | 55.04 | 54.81 | -0.25% | 933 |
| Aug 19, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 54.94 | 0.60% | 132 |
| Aug 18, 2025 | 54.86 | 54.89 | 54.85 | 54.85 | 54.62 | 0.09% | 899 |
| Aug 15, 2025 | 55.36 | 55.36 | 54.80 | 54.80 | 54.57 | -0.23% | 2,095 |
| Aug 14, 2025 | 54.55 | 54.93 | 54.55 | 54.93 | 54.70 | -0.31% | 849 |
| Aug 13, 2025 | 54.27 | 55.10 | 54.27 | 55.10 | 54.87 | 1.94% | 1,138 |
| Aug 12, 2025 | 53.74 | 54.05 | 53.74 | 54.05 | 53.82 | 1.67% | 3,719 |
| Aug 11, 2025 | 53.17 | 53.17 | 53.03 | 53.16 | 52.94 | -0.27% | 738 |
| Aug 8, 2025 | 53.11 | 53.31 | 53.11 | 53.31 | 53.08 | 0.55% | 877 |
| Aug 7, 2025 | 53.03 | 53.03 | 53.01 | 53.01 | 52.79 | -0.80% | 410 |
| Aug 6, 2025 | 53.64 | 53.64 | 53.42 | 53.44 | 53.22 | 0.10% | 1,260 |
| Aug 5, 2025 | 53.15 | 53.39 | 53.15 | 53.39 | 53.17 | 0.48% | 863 |
| Aug 4, 2025 | 52.93 | 53.14 | 52.93 | 53.14 | 52.91 | 1.20% | 411 |
| Aug 1, 2025 | 52.54 | 52.54 | 52.21 | 52.51 | 52.29 | -1.00% | 9,371 |
| Jul 31, 2025 | 53.12 | 53.12 | 53.04 | 53.04 | 52.81 | -1.16% | 468 |
| Jul 30, 2025 | 54.21 | 54.21 | 53.66 | 53.66 | 53.43 | -1.29% | 936 |
| Jul 29, 2025 | 54.36 | 54.39 | 54.18 | 54.36 | 54.13 | -0.40% | 1,394 |
| Jul 28, 2025 | 54.77 | 54.77 | 54.54 | 54.58 | 54.35 | -0.21% | 606 |
| Jul 25, 2025 | 54.45 | 54.70 | 54.45 | 54.70 | 54.47 | 0.45% | 1,964 |
| Jul 24, 2025 | 54.44 | 54.58 | 54.31 | 54.45 | 54.22 | -0.56% | 3,464 |
| Jul 23, 2025 | 54.57 | 54.92 | 54.57 | 54.76 | 54.53 | 1.02% | 1,646 |
| Jul 22, 2025 | 53.75 | 54.21 | 53.75 | 54.21 | 53.98 | 1.93% | 2,598 |
| Jul 21, 2025 | 53.61 | 53.61 | 53.18 | 53.18 | 52.96 | -0.32% | 440 |
| Jul 18, 2025 | 53.24 | 53.35 | 53.24 | 53.35 | 53.13 | 0.11% | 546 |
| Jul 17, 2025 | 52.89 | 53.30 | 52.89 | 53.30 | 53.07 | 1.26% | 2,266 |