Skip to main content
First Trust Low Duration Strategic Focus ETF (LDSF)
NASDAQ: LDSF · Real-Time Price · USD
19.10
-0.03 (-0.16%)
Mar 5, 2026, 4:00 PM EST - Market closed

LDSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.1819.1819.0919.1019.10-0.15%37,331
Mar 4, 202619.0519.1419.0519.1319.130.07%15,304
Mar 3, 202619.0119.1319.0119.1219.12-0.10%42,010
Mar 2, 202619.1119.1419.1119.1419.14-0.21%17,432
Feb 27, 202619.5919.5919.1719.1819.17-0.13%110,763
Feb 26, 202619.1619.2019.1619.2019.200.18%73,545
Feb 25, 202619.1819.1819.1619.1719.17-26,230
Feb 24, 202619.1619.1719.1619.1719.17-0.03%24,508
Feb 23, 202619.2619.2619.1619.1719.170.05%13,199
Feb 20, 202619.2619.2619.1619.1619.16-0.31%17,378
Feb 19, 202619.1719.2419.1719.2219.15-0.05%28,815
Feb 18, 202619.1919.2419.1919.2319.15-0.03%44,767
Feb 17, 202619.2219.2419.2219.2419.160.10%25,696
Feb 13, 202619.1719.2419.1719.2219.140.05%44,313
Feb 12, 202619.1519.2219.1519.2119.130.05%39,841
Feb 11, 202619.1719.2019.1719.2019.12-0.03%21,388
Feb 10, 202619.2619.2619.1819.2019.130.08%50,390
Feb 9, 202619.1719.1919.1719.1919.110.10%10,477
Feb 6, 202619.0619.1819.0619.1719.090.05%7,706
Feb 5, 202619.1719.1719.1319.1619.080.05%13,498
Feb 4, 202619.1519.1519.1419.1519.07-0.05%78,471
Feb 3, 202619.1419.1819.1419.1619.08-0.05%49,045
Feb 2, 202619.1819.1919.1619.1719.09-11,834
Jan 30, 202619.2219.2219.1519.1719.09-0.08%24,203
Jan 29, 202619.1319.1819.1319.1819.110.08%14,915
Jan 28, 202619.1919.1919.1619.1719.09-0.03%6,090
Jan 27, 202619.1319.2019.1319.1719.100.03%20,424
Jan 26, 202619.1119.1819.1119.1719.090.03%15,259
Jan 23, 202619.2219.2219.1319.1619.090.04%22,161
Jan 22, 202619.1319.1719.1319.1519.080.09%79,783
Jan 21, 202619.0719.1419.0719.1419.06-0.26%10,688
Jan 20, 202619.2319.2319.1919.1919.04-0.13%18,855
Jan 16, 202619.2519.2519.2019.2119.06-0.07%11,925
Jan 15, 202619.2319.2319.2219.2219.08-0.03%27,122
Jan 14, 202619.2519.2519.2219.2319.080.05%26,861
Jan 13, 202619.2219.2519.1919.2219.070.10%33,640
Jan 12, 202619.1719.2219.1719.2019.05-0.03%23,720
Jan 9, 202619.1419.2219.1419.2119.060.10%88,752
Jan 8, 202619.1819.1919.1719.1919.040.03%22,992
Jan 7, 202619.1919.1919.1519.1819.030.21%42,523
Jan 6, 202619.1719.1819.1319.1418.99-0.16%82,899
Jan 5, 202619.1619.1919.1619.1719.020.10%76,864
Jan 2, 202619.1019.2119.1019.1519.00-0.02%105,529
Dec 31, 202519.2119.2119.1519.1619.01-0.10%79,859
Dec 30, 202519.1919.2019.1619.1719.030.01%67,902
Dec 29, 202519.1819.1919.1619.1719.030.07%14,704
Dec 26, 202519.1719.2119.1619.1619.010.02%12,095
Dec 24, 202519.1419.1919.1319.1619.010.11%47,724
Dec 23, 202519.1219.1719.1019.1418.99-26,402
Dec 22, 202519.1319.1619.1219.1418.99-0.01%58,548
Dec 19, 202519.2319.2319.1319.1418.990.01%24,474
Dec 18, 202519.1419.1519.1219.1418.990.12%93,155
Dec 17, 202519.1319.1319.1019.1118.97-0.02%47,919
Dec 16, 202519.1119.1319.0919.1218.970.06%22,154
Dec 15, 202519.1119.1219.0919.1018.960.09%31,816
Dec 12, 202519.0819.1019.0719.0918.94-0.42%36,969
Dec 11, 202519.1419.1919.1419.1718.950.07%10,015
Dec 10, 202519.1219.1719.1019.1518.930.13%25,262
Dec 9, 202519.2219.2219.1119.1318.91-0.05%32,350
Dec 8, 202519.1919.1919.1219.1418.92-0.05%21,194
Dec 5, 202519.2619.2619.1419.1518.93-0.06%14,195
Dec 4, 202519.1319.1819.1319.1618.94-0.06%13,162
Dec 3, 202519.1619.1719.1519.1718.950.15%7,916
Dec 2, 202519.0819.1519.0819.1418.920.03%12,977
Dec 1, 202519.1819.1819.1219.1418.92-0.18%43,102
Nov 28, 202519.2219.2219.1519.1718.95-25,572
Nov 26, 202519.1719.1819.1319.1718.950.13%28,165
Nov 25, 202519.1919.1919.1319.1518.930.16%14,028
Nov 24, 202519.0719.1418.9719.1218.900.05%60,690
Nov 21, 202519.0719.1219.0719.1118.89-0.28%35,859
Nov 20, 202519.1619.1719.1119.1618.870.08%63,163
Nov 19, 202519.1019.1619.1019.1518.86-43,305
Nov 18, 202519.1019.1619.1019.1518.860.05%45,033
Nov 17, 202519.2219.2219.1219.1418.850.05%17,757
Nov 14, 202519.1419.1419.1319.1318.84-0.08%11,715
Nov 13, 202519.1119.1819.1119.1418.85-0.08%30,158
Nov 12, 202519.1819.1819.1519.1618.87-0.07%28,115
Nov 11, 202519.0719.1919.0719.1718.880.13%22,854
Nov 10, 202519.0619.1619.0619.1518.860.10%20,440
Nov 7, 202519.1419.1419.1219.1318.840.05%5,485
Nov 6, 202519.1519.1519.1019.1218.830.08%27,825
Nov 5, 202519.0919.1319.0919.1018.81-0.05%19,402
Nov 4, 202519.0519.1319.0519.1118.82-0.08%13,587
Nov 3, 202519.1119.1519.1119.1318.840.03%79,679
Oct 31, 202519.0819.1519.0819.1218.83-0.11%38,912
Oct 30, 202519.2019.2019.1019.1418.85-0.03%36,707
Oct 29, 202519.2319.2319.1219.1518.86-0.21%22,511
Oct 28, 202519.2119.2119.1719.1918.890.03%150,074
Oct 27, 202519.1719.2019.1519.1818.890.16%30,186
Oct 24, 202519.1719.1919.1419.1518.860.10%20,586
Oct 23, 202519.1519.1719.1319.1318.84-0.03%30,244
Oct 22, 202519.0919.1619.0919.1418.85-0.10%59,059
Oct 21, 202519.1219.1819.1219.1518.86-0.32%66,857
Oct 20, 202519.1719.2419.1719.2218.850.08%6,939
Oct 17, 202519.1919.2219.1719.2018.840.03%17,829
Oct 16, 202519.1819.2119.1819.1918.830.10%13,288
Oct 15, 202519.1719.1919.1519.1818.810.08%17,916
Oct 14, 202519.1319.1719.1119.1618.800.10%11,617
Oct 13, 202519.1519.1619.1019.1418.780.13%59,620
Oct 10, 202519.1019.1419.1019.1218.760.03%36,190