First Trust Low Duration Strategic Focus ETF Historical Data - LDSF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQI
First Trust Low Duration Strategic Focus ETF (LDSF)
First Trust Low Duration Strategic Focus ETF (LDSF) Historical

First Trust Low Duration Strategic Focus ETF (LDSF)

18.5228

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714165200	18.522795	0.02	0.09	18.50515	18.534122	18.50515	0
1714078800	18.50615	-0.03	-0.16	18.535278	18.535278	18.484752	0
1713992400	18.535378	0.06	0.31	18.545609	18.554554	18.518965	0
1713906000	18.477543	-0.1	-0.54	18.4437	18.483079	18.440708	0
1713819600	18.577466	0.02	0.13	18.554106	18.579635	18.554106	0
1713560400	18.553504	0	0.02	18.549705	18.575059	18.549705	0
1713474000	18.550707	-0.02	-0.08	18.566338	18.582324	18.542108	0
1713387600	18.566439	0.05	0.26	18.518049	18.569794	18.518049	0
1713301200	18.518148	-0.04	-0.21	18.557262	18.560847	18.511195	0
1713214800	18.557361	-0.04	-0.21	18.597816	18.609713	18.542739	0
1712955600	18.597213	0.01	0.06	18.58566	18.625827	18.58566	0
1712869200	18.586665	-0	-0.02	18.58988	18.607537	18.566472	0
1712782800	18.589979	-0.11	-0.57	18.695979	18.695979	18.575616	0
1712696400	18.696081	0.06	0.31	18.637437	18.696081	18.637437	0
1712610000	18.637537	-0.05	-0.29	18.691734	18.700274	18.629511	0
1712350800	18.691126	-0.03	-0.14	18.716394	18.716394	18.683276	0
1712264400	18.717405	0.01	0.05	18.707876	18.719409	18.698326	0
1712178000	18.707977	0.02	0.12	18.686062	18.707977	18.665725	0
1712091600	18.686163	0.01	0.07	18.688318	18.688318	18.65869	0
1712005200	18.67339	-0.07	-0.37	18.737105	18.738327	18.663487	0
1711659600	18.742209	-0.03	-0.16	18.766046	18.766046	18.736247	0
1711573200	18.771453	0.02	0.13	18.747864	18.771453	18.735047	0
1711486800	18.747965	0.01	0.04	18.740769	18.748721	18.72585	0
1711400400	18.74087	-0	-0.01	18.743201	18.752638	18.718732	0
1711141200	18.742593	0.07	0.39	18.730679	18.751899	18.730679	0
1711054800	18.669142	-0.12	-0.61	18.652937	18.686056	18.652537	0
1710968400	18.784386	0.04	0.20	18.745947	18.784386	18.745947	0
1710882000	18.746048	0.03	0.17	18.714189	18.747544	18.714189	0
1710795600	18.71429	0	0.02	18.710418	18.745324	18.705752	0
1710536400	18.709809	-0.02	-0.11	18.72924	18.732711	18.703625	0
1710450000	18.730251	-0.05	-0.28	18.783122	18.783122	18.728096	0
1710363600	18.783223	0	0.02	18.778609	18.805236	18.778609	0
1710277200	18.778811	-0.04	-0.21	18.819237	18.819237	18.778811	0
1710190800	18.819237	-0.01	-0.05	18.829029	18.829029	18.806627	0
1709935200	18.828419	0.03	0.14	18.800767	18.842873	18.800767	0
1709848800	18.801783	0.03	0.13	18.776536	18.802459	18.776536	0
1709762400	18.776638	0.01	0.03	18.771016	18.799673	18.771016	0
1709676000	18.771118	0.03	0.18	18.736433	18.773866	18.736433	0
1709589600	18.736534	-0.01	-0.05	18.751539	18.751539	18.73088	0
1709330400	18.746155	0.04	0.20	18.706155	18.749146	18.685986	0
1709244000	18.708153	0.01	0.07	18.690833	18.717461	18.690556	0
1709157600	18.694728	0.03	0.15	18.666239	18.694753	18.666239	0
1709071200	18.666339	-0.01	-0.05	18.676345	18.695577	18.665607	0
1708984800	18.676446	-0.02	-0.13	18.701312	18.701312	18.669027	0
1708725600	18.700706	0.02	0.13	18.674823	18.711492	18.665102	0
1708639200	18.675832	0.07	0.37	18.671667	18.678583	18.652993	0
1708552800	18.607545	-0.14	-0.76	18.616707	18.632047	18.596026	0
1708466400	18.74983	0.01	0.04	18.74264	18.761696	18.741744	0
1708120800	18.741675	-0.02	-0.09	18.757779	18.757779	18.721642	0
1708034400	18.75925	0.04	0.24	18.714607	18.766154	18.714607	0
1707948000	18.714708	0.03	0.14	18.688193	18.727096	18.688193	0
1707861600	18.688292	-0.1	-0.52	18.785456	18.785456	18.686983	0
1707775200	18.785557	-0	-0.01	18.787414	18.808531	18.781578	0
1707516000	18.786805	0.01	0.04	18.778682	18.791871	18.774397	0
1707429600	18.779696	-0	-0.02	18.783881	18.793843	18.768275	0
1707343200	18.783983	-0.01	-0.04	18.791954	18.815352	18.782421	0
1707256800	18.792056	0.04	0.19	18.756631	18.799531	18.753588	0
1707170400	18.756731	-0.06	-0.33	18.820106	18.820106	18.741175	0
1706911200	18.819493	-0.07	-0.35	18.890356	18.890356	18.791702	0
1706824800	18.886433	0.03	0.16	18.855213	18.895833	18.855213	0
1706738400	18.856231	0.05	0.27	18.800427	18.868441	18.800427	0
1706652000	18.80456	-0.01	-0.04	18.811443	18.840286	18.788045	0
1706565600	18.811545	0.04	0.19	18.775625	18.817559	18.775625	0

First Trust Low Duration...

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