First Trust Low Duration Strategic Focus ETF Historical Data - LDSF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0593	0.315090329437	18.82	18.9	18.81	183678	18.86572666	SP
4	0.1293	0.6896	18.75	18.9	18.61	69668	18.83078536	SP
12	0.3943	2.13308087639	18.485	18.9	18.45	84092	18.70508185	SP
26	0.0193	0.102332979852	18.86	19.45	17.7001	60603	18.71747066	SP
52	0.2993	1.61087190527	18.58	19.45	17.7001	54586	18.63507092	SP
156	-1.4207	-6.99852216749	20.3	20.32	17.7001	81390	19.07940227	SP
260	-1.6407	-7.99561403509	20.52	21.731	17.7001	72527	19.49495568	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721255700	18.8754	0	0.00	18.8899	18.9	18.85	722469
1721169300	18.8754	-0.01	-0.08	18.9	18.9	18.85	13109
1721082900	18.89	0.02	0.10	18.9	18.9	18.85	12318
1720823700	18.8703	0.05	0.28	18.86	18.8703	18.845	17046
1720737300	18.8169	0.03	0.17	18.82	18.84	18.81	153450
1720650900	18.785	0.02	0.13	18.78	18.795	18.775	17154
1720564500	18.76	0.04	0.21	18.7	18.77	18.7	89795
1720478100	18.72	-0.04	-0.21	18.71	18.7599	18.71	36724
1720218900	18.7603	0.06	0.31	18.67	18.78	18.67	46146
1720040640	18.7014	0.05	0.28	18.65	18.71	18.65	10813
1719959700	18.65	0	0.03	18.61	18.69	18.61	22066
1719873300	18.645	-0.05	-0.24	18.62	18.66	18.62	5154
1719614100	18.69	0.01	0.05	18.74	18.75	18.67	10465
1719527700	18.68	-0.08	-0.43	18.68	18.72	18.68	23251
1719441300	18.76	-0.05	-0.27	18.765	18.78	18.74	16812
1719354900	18.81	0.03	0.16	18.83	18.83	18.78	30137
1719268500	18.78	0	0.00	18.74	18.81	18.74	23366
1719009300	18.78	-0.01	-0.06	18.74	18.8042	18.74	33646
1718922900	18.7908	-0.02	-0.10	18.75	18.81	18.75	39772
1718750100	18.81	0.05	0.29	18.78	18.81	18.76	57909
1718663700	18.755	-0.03	-0.16	18.73	18.77	18.73	48172
1718404500	18.785	-0.01	-0.05	18.77	18.8	18.76	28385
1718318100	18.795	0.03	0.17	18.76	18.81	18.76	35073
1718231700	18.7637	0.05	0.29	18.8	18.81	18.7637	64679
1718145300	18.71	0.01	0.05	18.66	18.73	18.66	28889
1718058900	18.7	0	0.00	18.64	18.71	18.64	10827
1717799700	18.7	-0.06	-0.32	18.75	18.75	18.68	9078
1717713300	18.76	0.02	0.11	18.74	18.76	18.73	58969
1717626900	18.7389	0.05	0.26	18.7246	18.75	18.7101	18192
1717540500	18.69	0.01	0.05	18.68	18.73	18.68	39761
1717454100	18.68	0.02	0.11	18.62	18.7	18.62	48663
1717194900	18.66	0.03	0.16	18.68	18.68	18.6187	20063
1717108500	18.63	0.08	0.43	18.62	18.64	18.571	6249
1717022100	18.55	-0.03	-0.16	18.59	18.59	18.54	11066
1716935700	18.58	-0.04	-0.19	18.6	18.6433	18.58	20939
1716590100	18.6161	0.02	0.09	18.61	18.63	18.61	29398
1716503700	18.6	-0.03	-0.17	18.61	18.6203	18.5901	11825
1716417300	18.631	-0.03	-0.15	18.66	18.66	18.6201	14129
1716330900	18.6597	-0.06	-0.32	18.68	18.68	18.64	17721
1716244500	18.72	0.01	0.05	18.74	18.74	18.7	12702
1715985300	18.71	-0.02	-0.13	18.69	18.73	18.69	13065
1715898900	18.7341	-0.02	-0.08	18.76	18.76	18.71	14061
1715812500	18.75	0.08	0.44	18.75	18.75	18.707	16374
1715726100	18.6671	0.03	0.15	18.63	18.6737	18.63	9105
1715639700	18.64	-0.01	-0.06	18.63	18.68	18.63	3658
1715380500	18.6504	-0.02	-0.08	18.65	18.67	18.64	54155
1715294100	18.6654	-0.01	-0.08	18.67	18.68	18.655	50734
1715207700	18.68	0.02	0.08	18.63	18.69	18.63	461361
1715121300	18.6649	0.02	0.13	18.64	18.68	18.64	96568
1715034900	18.64	-0.02	-0.11	18.62	18.67	18.62	1988858
1714775700	18.66	0.05	0.27	18.69	18.69	18.63	6871
1714689300	18.61	0.05	0.27	18.59	18.61	18.5501	8439
1714602900	18.56	0.04	0.22	18.51	18.5603	18.51	95435
1714516500	18.52	-0.03	-0.13	18.55	18.55	18.5	20836
1714430100	18.545	0.01	0.03	18.5418	18.5541	18.51	7287
1714170900	18.54	0.03	0.16	18.57	18.57	18.5101	5381
1714084500	18.5095	-0	-0.00	18.485	18.53	18.45	24654
1713998100	18.51	-0.03	-0.16	18.49	18.5306	18.49	14468
1713911700	18.5403	-0.03	-0.16	18.55	18.57	18.49	18009
1713825300	18.57	0.03	0.16	18.59	18.59	18.56	9046
1713566100	18.54	-0.03	-0.16	18.55	18.5654	18.47	31122
1713479700	18.57	0	0.00	18.61	18.61	18.53	12924

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Low Duration Strategic Focus ETF (LDSF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Low Duration Strategic Focus ETF (LDSF) Historical

First Trust Low Duration Strategic Focus ETF (LDSF)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History