First Trust Low Dur Strat Foc ETF (LDSF)
18.66
+0.03
(+0.16%)
USD |
NASDAQ |
May 31, 16:00
18.65
-0.01
(-0.05%)
After-Hours: 20:00
LDSF Price: 18.66 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 18.68 | 18.68 | 18.62 | 18.66 | 20062.00 |
May 30, 2024 | 18.62 | 18.64 | 18.57 | 18.63 | 6249.00 |
May 29, 2024 | 18.59 | 18.59 | 18.54 | 18.55 | 11066.00 |
May 28, 2024 | 18.60 | 18.64 | 18.58 | 18.58 | 20939.00 |
May 24, 2024 | 18.61 | 18.63 | 18.61 | 18.62 | 29398.00 |
May 23, 2024 | 18.62 | 18.63 | 18.59 | 18.60 | 12088.00 |
May 22, 2024 | 18.66 | 18.66 | 18.62 | 18.63 | 14129.00 |
May 21, 2024 | 18.68 | 18.68 | 18.64 | 18.66 | 17721.00 |
May 20, 2024 | 18.74 | 18.74 | 18.70 | 18.72 | 12702.00 |
May 17, 2024 | 18.69 | 18.73 | 18.69 | 18.71 | 13065.00 |
May 16, 2024 | 18.76 | 18.76 | 18.71 | 18.73 | 14061.00 |
May 15, 2024 | 18.75 | 18.75 | 18.71 | 18.75 | 16374.00 |
May 14, 2024 | 18.63 | 18.67 | 18.63 | 18.67 | 9105.00 |
May 13, 2024 | 18.63 | 18.68 | 18.63 | 18.64 | 3658.00 |
May 10, 2024 | 18.65 | 18.67 | 18.64 | 18.65 | 54155.00 |
May 09, 2024 | 18.67 | 18.68 | 18.66 | 18.67 | 50734.00 |
May 08, 2024 | 18.63 | 18.69 | 18.63 | 18.68 | 461361.0 |
May 07, 2024 | 18.67 | 18.68 | 18.65 | 18.66 | 96568.00 |
May 06, 2024 | 18.67 | 18.67 | 18.64 | 18.64 | 1.989M |
May 03, 2024 | 18.69 | 18.69 | 18.63 | 18.66 | 6871.00 |
May 02, 2024 | 18.59 | 18.61 | 18.55 | 18.61 | 8237.00 |
May 01, 2024 | 18.51 | 18.56 | 18.51 | 18.56 | 95435.00 |
Apr 30, 2024 | 18.55 | 18.55 | 18.50 | 18.52 | 20834.00 |
Apr 29, 2024 | 18.54 | 18.55 | 18.51 | 18.54 | 7287.00 |
Apr 26, 2024 | 18.57 | 18.57 | 18.51 | 18.54 | 5381.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.12
Minimum
Oct 25 2023
20.67
Maximum
Mar 03 2020
19.58
Average
19.97
Median
Apr 22 2020