Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Dividend Strength ETF (FTDS)
First Trust Dividend Strength ETF (FTDS) Historical

FTDS First Trust Dividend Strength ETF

47.6495

-0.4591 (-0.95%)

Jun 14 2024 - Closed

Delayed by 15 minutes

FTDS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	47.6495	-0.46	-0.95%	48.31	48.31	47.57	2,729
Jun 13 2024	48.1086	-0.39	-0.81%	48.61	48.61	48.10	1,337
Jun 12 2024	48.5032	0.28	0.59%	48.85	48.87	48.5032	783
Jun 11 2024	48.22	-0.15	-0.31%	48.0466	48.34	48.0466	1,412
Jun 10 2024	48.3717	-0.13	-0.27%	48.22	48.59	48.22	4,494
Jun 07 2024	48.5031	0.01	0.03%	48.724	48.724	48.5031	546
Jun 06 2024	48.4899	-0.03	-0.06%	48.3467	48.6441	48.3467	1,038
Jun 05 2024	48.52	0.02	0.04%	48.52	48.52	48.52	28
Jun 04 2024	48.4991	-0.32	-0.66%	48.4991	48.4991	48.4991	55
Jun 03 2024	48.8206	-0.65	-1.32%	48.78	48.8206	48.78	223
May 31 2024	49.4742	0.83	1.71%	48.87	49.4742	48.87	48
May 30 2024	48.6421	0.36	0.74%	48.19	48.74	48.19	48
May 29 2024	48.2844	-0.65	-1.33%	48.56	48.56	48.17	29
May 28 2024	48.9367	-0.11	-0.23%	49.0099	49.0099	48.9367	2,530
May 24 2024	49.0499	0.25	0.52%	49.0231	49.0499	49.0231	250
May 23 2024	48.7972	-0.56	-1.12%	49.37	49.37	48.66	45
May 22 2024	49.3522	-0.33	-0.67%	49.73	49.73	49.3522	1,120
May 21 2024	49.6846	-0.18	-0.35%	49.6846	49.6846	49.6846	9
May 20 2024	49.86	-0.08	-0.15%	50.25	50.25	49.84	1,003
May 17 2024	49.9371	0.17	0.33%	49.95	49.95	49.907	704
May 16 2024	49.7718	-0.01	-0.03%	49.9606	49.9606	49.7718	183
May 15 2024	49.786	0.09	0.17%	50.04	50.04	49.786	84
May 14 2024	49.70	0.14	0.29%	49.7936	49.7936	49.62	2,665
May 13 2024	49.5559	-0.07	-0.14%	49.5736	49.5736	49.5559	1,009
May 10 2024	49.6253	0.07	0.13%	49.60	49.6253	49.49	1,306
May 09 2024	49.56	0.34	0.68%	49.4642	49.56	49.4052	1,112
May 08 2024	49.225	-0.04	-0.09%	49.225	49.225	49.225	80
May 07 2024	49.2671	0.27	0.56%	49.2671	49.2671	49.2671	54
May 06 2024	48.9951	0.39	0.81%	48.8954	48.9951	48.8954	792
May 03 2024	48.6002	0.37	0.78%	48.43	48.6002	48.39	458
May 02 2024	48.226	0.19	0.39%	48.0976	48.25	48.0976	12,940
May 01 2024	48.0408	-0.19	-0.39%	48.005	48.14	48.005	210
Apr 30 2024	48.2295	-0.91	-1.86%	48.4958	48.4958	48.2295	251
Apr 29 2024	49.1421	0.22	0.45%	49.1828	49.26	49.0119	321
Apr 26 2024	48.9213	-0.11	-0.23%	48.89	48.96	48.89	2,663
Apr 25 2024	49.035	-0.17	-0.34%	48.8262	49.035	48.775	1,392
Apr 24 2024	49.2044	0.20	0.41%	49.035	49.2044	48.935	1,959
Apr 23 2024	49.0021	0.41	0.84%	49.10	49.10	49.0021	252
Apr 22 2024	48.5928	0.47	0.97%	48.04	48.6706	48.04	1,434
Apr 19 2024	48.1243	0.39	0.81%	48.10	48.1243	48.01	1,121
Apr 18 2024	47.7383	0.06	0.13%	47.8441	48.12	47.68	10,487
Apr 17 2024	47.6764	-0.31	-0.65%	48.27	48.27	47.6764	74
Apr 16 2024	47.9867	-0.32	-0.66%	47.9867	47.9867	47.9867	17
Apr 15 2024	48.3074	-0.30	-0.61%	49.28	49.32	48.3074	1,594
Apr 12 2024	48.605	-0.68	-1.39%	48.4583	48.605	48.4583	253
Apr 11 2024	49.2881	-0.19	-0.38%	49.2881	49.2881	49.2881	155
Apr 10 2024	49.4784	-0.63	-1.25%	49.2269	49.4784	49.2269	4,019
Apr 09 2024	50.1072	0.01	0.02%	50.46	50.46	49.976	592
Apr 08 2024	50.0978	0.05	0.10%	50.2419	50.2419	50.0978	299
Apr 05 2024	50.05	0.20	0.39%	49.63	50.1099	49.63	1,447
Apr 04 2024	49.855	-0.25	-0.50%	50.36	50.36	49.8044	339
Apr 03 2024	50.105	0.19	0.38%	50.17	50.22	50.105	20,254
Apr 02 2024	49.915	-0.21	-0.42%	50.32	50.32	49.705	188
Apr 01 2024	50.125	-0.20	-0.40%	48.38	50.1468	48.38	295
Mar 28 2024	50.3245	0.42	0.83%	50.2373	50.3245	50.2373	735
Mar 27 2024	49.9084	0.85	1.73%	49.01	49.9084	49.01	558
Mar 26 2024	49.0593	-0.20	-0.40%	49.50	49.50	49.0593	71
Mar 25 2024	49.255	-0.02	-0.03%	49.255	49.255	49.255	91
Mar 22 2024	49.2709	-0.42	-0.84%	49.2709	49.2709	49.2709	78
Mar 21 2024	49.6897	0.33	0.66%	49.6897	49.6897	49.6897	59
Mar 20 2024	49.3629	0.49	1.01%	49.3629	49.3629	49.3629	0
Mar 19 2024	48.8716	0.28	0.58%	48.6723	48.8716	48.6723	315
Mar 18 2024	48.5878	0.07	0.15%	48.63	48.80	48.5878	649

First Trust Dividend Str...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions