First Trust Low Dur Strat Foc ETF (LDSF)
18.66
+0.05
(+0.27%)
USD |
NASDAQ |
May 03, 16:00
LDSF Price: 18.66 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 25, 2024 | 18.52 | 18.53 | 18.45 | 18.51 | 24836.00 |
Apr 24, 2024 | 18.49 | 18.53 | 18.49 | 18.51 | 14468.00 |
Apr 23, 2024 | 18.54 | 18.57 | 18.49 | 18.54 | 18009.00 |
Apr 22, 2024 | 18.56 | 18.57 | 18.56 | 18.57 | 9045.00 |
Apr 19, 2024 | 18.54 | 18.57 | 18.47 | 18.54 | 31121.00 |
Apr 18, 2024 | 18.61 | 18.61 | 18.53 | 18.57 | 12923.00 |
Apr 17, 2024 | 18.47 | 18.58 | 18.47 | 18.57 | 10221.00 |
Apr 16, 2024 | 18.56 | 18.56 | 18.51 | 18.53 | 15270.00 |
Apr 15, 2024 | 18.59 | 18.59 | 18.53 | 18.57 | 9305.00 |
Apr 12, 2024 | 18.59 | 18.62 | 18.59 | 18.60 | 18195.00 |
Apr 11, 2024 | 18.58 | 18.61 | 18.55 | 18.57 | 13059.00 |
Apr 10, 2024 | 18.66 | 18.66 | 18.56 | 18.58 | 10270.00 |
Apr 09, 2024 | 18.63 | 18.71 | 18.63 | 18.69 | 81579.00 |
Apr 08, 2024 | 18.70 | 18.70 | 18.62 | 18.62 | 49046.00 |
Apr 05, 2024 | 18.73 | 18.73 | 18.68 | 18.72 | 6244.00 |
Apr 04, 2024 | 18.71 | 18.74 | 18.71 | 18.72 | 6392.00 |
Apr 03, 2024 | 18.63 | 18.72 | 18.63 | 18.69 | 26561.00 |
Apr 02, 2024 | 18.64 | 18.70 | 18.64 | 18.70 | 103839.0 |
Apr 01, 2024 | 19.14 | 19.14 | 17.70 | 18.70 | 17059.00 |
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
19.60
Average
20.00
Median
Apr 23 2020