Skip to main content
First Trust Low Duration Strategic Focus ETF (LDSF)
NASDAQ: LDSF · Real-Time Price · USD
19.14
-0.01 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
19.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

LDSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2619.2619.1419.1519.14-0.06%14,195
Dec 4, 202519.1319.1819.1319.1619.16-0.06%13,162
Dec 3, 202519.1619.1719.1519.1719.170.15%7,916
Dec 2, 202519.0819.1519.0819.1419.140.03%12,977
Dec 1, 202519.1819.1819.1219.1419.14-0.18%43,102
Nov 28, 202519.2219.2219.1519.1719.17-25,572
Nov 26, 202519.1719.1819.1319.1719.170.13%28,165
Nov 25, 202519.1919.1919.1319.1519.150.16%14,028
Nov 24, 202519.0719.1418.9719.1219.110.05%60,690
Nov 21, 202519.0719.1219.0719.1119.11-0.28%35,859
Nov 20, 202519.1619.1719.1119.1619.090.08%63,163
Nov 19, 202519.1019.1619.1019.1519.07-43,305
Nov 18, 202519.1019.1619.1019.1519.070.05%45,033
Nov 17, 202519.2219.2219.1219.1419.060.05%17,757
Nov 14, 202519.1419.1419.1319.1319.05-0.08%11,715
Nov 13, 202519.1119.1819.1119.1419.07-0.08%30,158
Nov 12, 202519.1819.1819.1519.1619.08-0.07%28,115
Nov 11, 202519.0719.1919.0719.1719.100.13%22,854
Nov 10, 202519.0619.1619.0619.1519.070.10%20,440
Nov 7, 202519.1419.1419.1219.1319.050.05%5,485
Nov 6, 202519.1519.1519.1019.1219.040.08%27,825
Nov 5, 202519.0919.1319.0919.1019.03-0.05%19,402
Nov 4, 202519.0519.1319.0519.1119.04-0.08%13,587
Nov 3, 202519.1119.1519.1119.1319.050.03%79,679
Oct 31, 202519.0819.1519.0819.1219.05-0.11%38,912
Oct 30, 202519.2019.2019.1019.1419.07-0.03%36,707
Oct 29, 202519.2319.2319.1219.1519.07-0.21%22,511
Oct 28, 202519.2119.2119.1719.1919.110.03%150,074
Oct 27, 202519.1719.2019.1519.1819.110.16%30,186
Oct 24, 202519.1719.1919.1419.1519.080.10%20,586
Oct 23, 202519.1519.1719.1319.1319.06-0.03%30,244
Oct 22, 202519.0919.1619.0919.1419.06-0.10%59,059
Oct 21, 202519.1219.1819.1219.1519.08-0.32%66,857
Oct 20, 202519.1719.2419.1719.2219.070.08%6,939
Oct 17, 202519.1919.2219.1719.2019.050.03%17,829
Oct 16, 202519.1819.2119.1819.1919.050.10%13,288
Oct 15, 202519.1719.1919.1519.1819.030.08%17,916
Oct 14, 202519.1319.1719.1119.1619.020.10%11,617
Oct 13, 202519.1519.1619.1019.1419.000.13%59,620
Oct 10, 202519.1019.1419.1019.1218.970.03%36,190
Oct 9, 202519.2319.2319.0919.1118.97-0.05%26,530
Oct 8, 202519.1019.1319.0919.1218.980.08%3,812
Oct 7, 202519.1119.1419.1019.1118.96-0.21%84,976
Oct 6, 202519.1019.1719.1019.1519.00-0.05%13,354
Oct 3, 202519.1219.1619.1219.1619.010.05%5,149
Oct 2, 202519.2119.2119.1319.1519.000.02%15,655
Oct 1, 202519.1619.1619.1119.1419.000.12%17,453
Sep 30, 202519.1919.1919.1019.1218.98-0.10%14,826
Sep 29, 202519.0619.1419.0619.1419.000.24%40,793
Sep 26, 202519.0619.1119.0619.1018.950.08%20,884
Sep 25, 202519.2519.2519.0619.0818.94-0.60%12,224
Sep 24, 202519.2219.2219.1819.2018.98-0.05%9,584
Sep 23, 202519.2619.2619.2019.2118.990.10%16,199
Sep 22, 202519.1319.2119.1319.1918.97-17,754
Sep 19, 202519.2019.2219.1619.1918.97-0.05%18,834
Sep 18, 202519.2919.2919.1719.2018.98-0.13%9,596
Sep 17, 202519.2219.2419.1919.2219.000.05%14,507
Sep 16, 202519.2119.2419.1819.2118.990.04%25,649
Sep 15, 202519.1419.2219.1419.2018.980.11%38,393
Sep 12, 202519.1719.2019.1519.1818.96-0.05%14,662
Sep 11, 202519.2519.2519.1619.1918.970.10%11,005
Sep 10, 202519.1819.1919.1519.1718.950.05%10,715
Sep 9, 202519.1219.1919.1219.1618.94-0.03%51,618
Sep 8, 202519.1019.1919.1019.1718.950.10%21,903
Sep 5, 202519.1319.1719.1319.1518.930.24%18,319
Sep 4, 202519.1219.1219.0819.1018.880.10%93,033
Sep 3, 202519.0819.1119.0619.0818.860.10%24,952
Sep 2, 202519.0719.0719.0419.0618.84-0.16%10,449
Aug 29, 202519.1319.1319.0619.0918.87-45,341
Aug 28, 202519.1019.1019.0619.0918.870.10%20,338
Aug 27, 202519.0719.0819.0519.0718.850.03%16,578
Aug 26, 202519.0619.0819.0319.0618.850.11%67,935
Aug 25, 202519.0519.0619.0319.0418.83-0.01%21,034
Aug 22, 202519.0119.0518.8419.0518.830.27%25,063
Aug 21, 202518.9719.0118.9718.9918.78-0.40%15,980
Aug 20, 202519.0719.0919.0519.0718.78-0.03%20,993
Aug 19, 202519.0219.0919.0219.0818.790.10%28,192
Aug 18, 202519.0219.0719.0219.0618.77-0.05%16,676
Aug 15, 202519.0119.0819.0119.0718.780.01%5,670
Aug 14, 202519.0919.0919.0619.0618.77-0.09%11,108
Aug 13, 202519.0319.1019.0319.0818.790.18%10,006
Aug 12, 202519.0519.0519.0219.0518.760.08%12,575
Aug 11, 202519.1519.1519.0219.0318.740.02%15,714
Aug 8, 202519.0419.0419.0219.0318.74-0.08%11,080
Aug 7, 202519.0419.0619.0219.0418.750.05%26,465
Aug 6, 202518.9819.0618.9819.0318.740.05%108,265
Aug 5, 202518.9819.0418.9819.0218.73-9,205
Aug 4, 202519.0619.0619.0119.0218.730.08%16,262
Aug 1, 202518.9919.0118.9819.0118.720.32%4,875
Jul 31, 202519.0119.0118.9318.9518.66-0.08%25,973
Jul 30, 202519.0019.0018.9318.9618.67-16,664
Jul 29, 202518.9418.9618.9318.9618.670.11%6,735
Jul 28, 202518.9518.9518.9318.9418.65-21,822
Jul 25, 202518.8918.9818.8918.9418.65-61,760
Jul 24, 202518.9518.9518.9318.9418.65-8,706
Jul 23, 202518.9318.9618.9318.9418.65-0.05%18,091
Jul 22, 202518.9318.9618.9318.9518.66-0.32%27,488
Jul 21, 202519.0019.0219.0019.0118.650.13%31,462
Jul 18, 202518.9718.9918.9718.9918.630.10%27,137
Jul 17, 202518.9018.9718.9018.9718.610.08%95,641