Skip to main content
First Trust Low Duration Strategic Focus ETF (LDSF)
NASDAQ: LDSF · Real-Time Price · USD
18.99
-0.01 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
18.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

LDSF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0019.0018.9718.98--0.07%10,218
Apr 27, 202619.0019.0118.9818.9918.990.01%31,623
Apr 24, 202618.9119.0118.9118.9918.990.07%15,865
Apr 23, 202619.0119.0118.9618.9818.98-0.13%9,690
Apr 22, 202619.0019.0218.9919.0119.000.08%17,281
Apr 21, 202619.0519.0518.9918.9918.99-0.55%18,749
Apr 20, 202619.1019.1119.0919.1019.02-17,444
Apr 17, 202619.1019.1119.0819.1019.020.32%13,648
Apr 16, 202619.1519.1519.0319.0418.96-0.05%18,739
Apr 15, 202619.0319.0619.0319.0418.97-0.06%47,373
Apr 14, 202619.0519.0719.0419.0618.980.18%8,219
Apr 13, 202618.9519.0318.9519.0218.950.14%11,456
Apr 10, 202619.0719.0718.9819.0018.92-0.08%92,751
Apr 9, 202618.9619.0318.9619.0118.940.02%40,618
Apr 8, 202619.0319.0318.9719.0118.930.42%62,721
Apr 7, 202618.9818.9818.8718.9318.85-0.05%20,717
Apr 6, 202618.9418.9518.9318.9418.86-2,745
Apr 2, 202618.9018.9518.9018.9418.860.08%33,183
Apr 1, 202618.8918.9318.8918.9218.85-0.01%103,640
Mar 31, 202618.8918.9218.8518.9218.850.64%43,177
Mar 30, 202618.8718.8718.8018.8018.730.04%25,064
Mar 27, 202618.8018.8018.7718.7918.72-0.12%34,311
Mar 26, 202618.8618.8618.8118.8118.74-0.74%38,697
Mar 25, 202618.9718.9818.9518.9618.810.21%15,104
Mar 24, 202618.9718.9718.9018.9218.77-0.18%43,758
Mar 23, 202618.9518.9818.9318.9518.800.22%21,887
Mar 20, 202618.9518.9518.9018.9118.76-0.45%25,904
Mar 19, 202618.9619.0218.9419.0018.850.07%16,611
Mar 18, 202618.9919.0318.9818.9818.83-0.31%7,710
Mar 17, 202619.0419.0619.0219.0418.890.21%20,334
Mar 16, 202619.0019.0318.9819.0018.850.18%35,808
Mar 13, 202619.0119.0118.9618.9718.82-0.09%4,364
Mar 12, 202619.0419.0518.9818.9818.83-0.38%10,710
Mar 11, 202619.0819.0819.0619.0618.91-0.23%19,022
Mar 10, 202619.1319.1419.0819.1018.950.03%36,687
Mar 9, 202619.0919.1019.0319.1018.950.11%19,276
Mar 6, 202619.0819.1119.0619.0718.93-0.14%81,349
Mar 5, 202619.1819.1819.0919.1018.95-0.15%37,331
Mar 4, 202619.0519.1419.0519.1318.980.07%15,304
Mar 3, 202619.0119.1319.0119.1218.97-0.10%42,010
Mar 2, 202619.1119.1419.1119.1418.99-0.21%17,432
Feb 27, 202619.5919.5919.1719.1819.03-0.13%110,763
Feb 26, 202619.1619.2019.1619.2019.050.18%73,545
Feb 25, 202619.1819.1819.1619.1719.02-26,230
Feb 24, 202619.1619.1719.1619.1719.02-0.03%24,508
Feb 23, 202619.2619.2619.1619.1719.020.05%13,199
Feb 20, 202619.2619.2619.1619.1619.01-0.31%17,378
Feb 19, 202619.1719.2419.1719.2219.00-0.05%28,815
Feb 18, 202619.1919.2419.1919.2319.01-0.03%44,767
Feb 17, 202619.2219.2419.2219.2419.010.10%25,696
Feb 13, 202619.1719.2419.1719.2218.990.05%44,313
Feb 12, 202619.1519.2219.1519.2118.980.05%39,841
Feb 11, 202619.1719.2019.1719.2018.97-0.03%21,388
Feb 10, 202619.2619.2619.1819.2018.980.08%50,390
Feb 9, 202619.1719.1919.1719.1918.960.10%10,477
Feb 6, 202619.0619.1819.0619.1718.940.05%7,706
Feb 5, 202619.1719.1719.1319.1618.930.05%13,498
Feb 4, 202619.1519.1519.1419.1518.92-0.05%78,471
Feb 3, 202619.1419.1819.1419.1618.93-0.05%49,045
Feb 2, 202619.1819.1919.1619.1718.94-11,834
Jan 30, 202619.2219.2219.1519.1718.94-0.08%24,203
Jan 29, 202619.1319.1819.1319.1818.960.08%14,915
Jan 28, 202619.1919.1919.1619.1718.94-0.03%6,090
Jan 27, 202619.1319.2019.1319.1718.950.03%20,424
Jan 26, 202619.1119.1819.1119.1718.940.03%15,259
Jan 23, 202619.2219.2219.1319.1618.940.04%22,161
Jan 22, 202619.1319.1719.1319.1518.930.09%79,783
Jan 21, 202619.0719.1419.0719.1418.91-0.26%10,688
Jan 20, 202619.2319.2319.1919.1918.89-0.13%18,855
Jan 16, 202619.2519.2519.2019.2118.91-0.07%11,925
Jan 15, 202619.2319.2319.2219.2218.93-0.03%27,122
Jan 14, 202619.2519.2519.2219.2318.930.05%26,861
Jan 13, 202619.2219.2519.1919.2218.920.10%33,640
Jan 12, 202619.1719.2219.1719.2018.90-0.03%23,720
Jan 9, 202619.1419.2219.1419.2118.910.10%88,752
Jan 8, 202619.1819.1919.1719.1918.890.03%22,992
Jan 7, 202619.1919.1919.1519.1818.880.21%42,523
Jan 6, 202619.1719.1819.1319.1418.84-0.16%82,899
Jan 5, 202619.1619.1919.1619.1718.870.10%76,864
Jan 2, 202619.1019.2119.1019.1518.86-0.02%105,529
Dec 31, 202519.2119.2119.1519.1618.86-0.10%79,859
Dec 30, 202519.1919.2019.1619.1718.880.01%67,902
Dec 29, 202519.1819.1919.1619.1718.880.07%14,704
Dec 26, 202519.1719.2119.1619.1618.860.02%12,095
Dec 24, 202519.1419.1919.1319.1618.860.11%47,724
Dec 23, 202519.1219.1719.1019.1418.84-26,402
Dec 22, 202519.1319.1619.1219.1418.84-0.01%58,548
Dec 19, 202519.2319.2319.1319.1418.840.01%24,474
Dec 18, 202519.1419.1519.1219.1418.840.12%93,155
Dec 17, 202519.1319.1319.1019.1118.82-0.02%47,919
Dec 16, 202519.1119.1319.0919.1218.820.06%22,154
Dec 15, 202519.1119.1219.0919.1018.810.09%31,816
Dec 12, 202519.0819.1019.0719.0918.79-0.42%36,969
Dec 11, 202519.1419.1919.1419.1718.800.07%10,015
Dec 10, 202519.1219.1719.1019.1518.790.13%25,262
Dec 9, 202519.2219.2219.1119.1318.76-0.05%32,350
Dec 8, 202519.1919.1919.1219.1418.77-0.05%21,194
Dec 5, 202519.2619.2619.1419.1518.78-0.06%14,195
Dec 4, 202519.1319.1819.1319.1618.79-0.06%13,162
Dec 3, 202519.1619.1719.1519.1718.800.15%7,916