First Trust Dividend Strength ETF (FTDS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1188 | 0.234042553191 | 50.76 | 50.885 | 49.595 | 1384 | 50.17410328 | SP |
| 4 | 2.4388 | 5.03468208092 | 48.44 | 51.0528 | 47.7634 | 3167 | 48.80803919 | SP |
| 12 | 2.4488 | 5.05637001858 | 48.43 | 51.0528 | 47.57 | 1679 | 48.80321744 | SP |
| 26 | 4.4091 | 9.48811806403 | 46.4697 | 51.0528 | 45.27 | 1564 | 48.55292036 | SP |
| 52 | 6.3477 | 14.2545322258 | 44.5311 | 51.0528 | 40.131 | 1382 | 46.09032914 | SP |
| 156 | 5.3288 | 11.6987925357 | 45.55 | 51.0528 | 39.06 | 1740 | 44.15687846 | SP |
| 260 | 5.3288 | 11.6987925357 | 45.55 | 51.0528 | 39.06 | 1740 | 44.15687846 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 50.8788 | 0.76 | 1.52 | 50.36 | 50.95 | 50.36 | 1334 |
| 1721946900 | 50.1156 | 0.52 | 1.05 | 49.79 | 50.4002 | 49.79 | 3619 |
| 1721860500 | 49.595 | -0.55 | -1.11 | 49.82 | 49.82 | 49.595 | 3 |
| 1721774100 | 50.1494 | -0.24 | -0.48 | 50.23 | 50.23 | 50.13 | 1045 |
| 1721687700 | 50.3935 | 0.29 | 0.58 | 50.2 | 50.3935 | 50.18 | 1375 |
| 1721428500 | 50.1032 | -0.56 | -1.10 | 50.76 | 50.76 | 50.1032 | 880 |
| 1721342100 | 50.6606 | -0.39 | -0.77 | 50.6606 | 50.6606 | 50.6606 | 3 |
| 1721255700 | 51.0528 | 0.01 | 0.01 | 50.59 | 51.0528 | 50.59 | 351 |
| 1721169300 | 51.0471 | 1.05 | 2.10 | 50.22 | 51.0471 | 50.22 | 439 |
| 1721082900 | 49.9979 | 0.42 | 0.84 | 50.08 | 50.3972 | 49.9249 | 9292 |
| 1720823700 | 49.5806 | 0.35 | 0.71 | 49.53 | 49.76 | 49.4001 | 1564 |
| 1720737300 | 49.2329 | 0.65 | 1.34 | 48.58 | 49.2329 | 48.58 | 459 |
| 1720650900 | 48.58 | 0.65 | 1.36 | 48.44 | 48.58 | 48.09 | 1059 |
| 1720564500 | 47.9278 | -0.19 | -0.39 | 47.98 | 48.2052 | 47.78 | 20933 |
| 1720478100 | 48.1148 | 0.09 | 0.20 | 48.1148 | 48.1148 | 48.1148 | 2 |
| 1720218900 | 48.0209 | -0.51 | -1.04 | 47.7634 | 48.07 | 47.7634 | 149 |
| 1720040640 | 48.5277 | -0.11 | -0.22 | 48.66 | 48.66 | 48.5277 | 96 |
| 1719959700 | 48.6369 | 0.15 | 0.31 | 48.525 | 48.77 | 48.525 | 1135 |
| 1719873300 | 48.4871 | 0.18 | 0.37 | 48.44 | 48.63 | 48.32 | 14596 |
| 1719614100 | 48.3072 | 0 | 0.00 | 48.3072 | 48.3072 | 48.3072 | 0 |
| 1719527700 | 48.3072 | -0.37 | -0.76 | 48.2861 | 48.4252 | 48.21 | 1395 |
| 1719441300 | 48.6781 | -0.15 | -0.31 | 48.27 | 48.6781 | 48.27 | 1506 |
| 1719354900 | 48.828 | -0.45 | -0.92 | 48.69 | 48.828 | 48.69 | 145 |
| 1719268500 | 49.28 | 0.53 | 1.09 | 48.38 | 49.57 | 48.38 | 2645 |
| 1719009300 | 48.7493 | 0.14 | 0.28 | 48.68 | 48.76 | 48.6651 | 1154 |
| 1718922900 | 48.6127 | 0.21 | 0.44 | 48.36 | 48.79 | 48.36 | 1216 |
| 1718750100 | 48.4 | 0.22 | 0.45 | 48.42 | 48.61 | 48.4 | 2061 |
| 1718663700 | 48.182 | 0.53 | 1.12 | 47.6 | 48.182 | 47.6 | 450 |
| 1718404500 | 47.6495 | -0.46 | -0.95 | 48.31 | 48.31 | 47.57 | 2729 |
| 1718318100 | 48.1086 | -0.39 | -0.81 | 48.61 | 48.61 | 48.1 | 1337 |
| 1718231700 | 48.5032 | 0.28 | 0.59 | 48.85 | 48.87 | 48.5032 | 783 |
| 1718145300 | 48.22 | -0.15 | -0.31 | 48.0466 | 48.34 | 48.0466 | 1412 |
| 1718058900 | 48.3717 | -0.13 | -0.27 | 48.22 | 48.59 | 48.22 | 4494 |
| 1717799700 | 48.5031 | 0.01 | 0.03 | 48.724 | 48.724 | 48.5031 | 546 |
| 1717713300 | 48.4899 | -0.03 | -0.06 | 48.3467 | 48.6441 | 48.3467 | 1038 |
| 1717626900 | 48.52 | 0.02 | 0.04 | 48.52 | 48.52 | 48.52 | 28 |
| 1717540500 | 48.4991 | -0.32 | -0.66 | 48.4991 | 48.4991 | 48.4991 | 55 |
| 1717454100 | 48.8206 | -0.65 | -1.32 | 48.78 | 48.8206 | 48.78 | 223 |
| 1717194900 | 49.4742 | 0.83 | 1.71 | 48.87 | 49.4742 | 48.87 | 48 |
| 1717108500 | 48.6421 | 0.36 | 0.74 | 48.19 | 48.74 | 48.19 | 48 |
| 1717022100 | 48.2844 | -0.65 | -1.33 | 48.56 | 48.56 | 48.17 | 29 |
| 1716935700 | 48.9367 | -0.11 | -0.23 | 49.0099 | 49.0099 | 48.9367 | 2530 |
| 1716590100 | 49.0499 | 0.25 | 0.52 | 49.0231 | 49.0499 | 49.0231 | 250 |
| 1716503700 | 48.7972 | -0.56 | -1.12 | 49.37 | 49.37 | 48.66 | 319 |
| 1716417300 | 49.3522 | -0.33 | -0.67 | 49.73 | 49.73 | 49.3522 | 1120 |
| 1716330900 | 49.6846 | -0.18 | -0.35 | 49.6846 | 49.6846 | 49.6846 | 9 |
| 1716244500 | 49.86 | -0.08 | -0.15 | 50.25 | 50.25 | 49.84 | 1003 |
| 1715985300 | 49.9371 | 0.17 | 0.33 | 49.95 | 49.95 | 49.907 | 704 |
| 1715898900 | 49.7718 | -0.01 | -0.03 | 49.9606 | 49.9606 | 49.7718 | 183 |
| 1715812500 | 49.786 | 0.09 | 0.17 | 50.04 | 50.04 | 49.786 | 84 |
| 1715726100 | 49.7 | 0.14 | 0.29 | 49.7936 | 49.7936 | 49.62 | 2665 |
| 1715639700 | 49.5559 | -0.07 | -0.14 | 49.5736 | 49.5736 | 49.5559 | 1009 |
| 1715380500 | 49.6253 | 0.07 | 0.13 | 49.6 | 49.6253 | 49.49 | 1306 |
| 1715294100 | 49.56 | 0.34 | 0.68 | 49.4642 | 49.56 | 49.4052 | 1112 |
| 1715207700 | 49.225 | -0.04 | -0.09 | 49.225 | 49.225 | 49.225 | 80 |
| 1715121300 | 49.2671 | 0.27 | 0.56 | 49.2671 | 49.2671 | 49.2671 | 54 |
| 1715034900 | 48.9951 | 0.39 | 0.81 | 48.8954 | 48.9951 | 48.8954 | 792 |
| 1714775700 | 48.6002 | 0.37 | 0.78 | 48.43 | 48.6002 | 48.39 | 458 |
| 1714689300 | 48.226 | 0.19 | 0.39 | 48.0976 | 48.25 | 48.0976 | 12940 |
| 1714602900 | 48.0408 | -0.19 | -0.39 | 48.005 | 48.14 | 48.005 | 210 |
| 1714516500 | 48.2295 | -0.91 | -1.86 | 48.4958 | 48.4958 | 48.2295 | 251 |
| 1714430100 | 49.1421 | 0.22 | 0.45 | 49.1828 | 49.26 | 49.0119 | 321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
