First Trust Low Duration Strategic Focus ETF

LDSF
🏛️ usa →
19.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 19.06 19.11 19.06 19.10 0.0M
2025-09-25 19.25 19.25 19.06 19.08 0.0M
2025-09-24 19.22 19.22 19.18 19.20 0.0M
2025-09-23 19.26 19.26 19.20 19.21 0.0M
2025-09-22 19.13 19.21 19.13 19.19 0.0M
2025-09-19 19.20 19.22 19.16 19.19 0.0M
2025-09-18 19.29 19.29 19.17 19.20 0.0M
2025-09-17 19.22 19.24 19.19 19.22 0.0M
2025-09-16 19.21 19.24 19.18 19.21 0.0M
2025-09-15 19.14 19.22 19.14 19.20 0.0M
2025-09-12 19.17 19.20 19.15 19.18 0.0M
2025-09-11 19.25 19.25 19.16 19.19 0.0M
2025-09-10 19.18 19.19 19.15 19.17 0.0M
2025-09-09 19.12 19.19 19.12 19.16 0.1M
2025-09-08 19.10 19.19 19.10 19.17 0.0M
2025-09-05 19.13 19.17 19.13 19.15 0.0M
2025-09-04 19.12 19.12 19.08 19.10 0.1M
2025-09-03 19.08 19.11 19.06 19.08 0.0M
2025-09-02 19.07 19.07 19.04 19.06 0.0M
2025-08-29 19.13 19.13 19.06 19.09 0.0M
2025-08-28 19.10 19.10 19.06 19.09 0.0M
2025-08-27 19.07 19.08 19.05 19.07 0.0M
2025-08-26 19.06 19.08 19.03 19.06 0.1M
2025-08-25 19.05 19.06 19.03 19.04 0.0M
2025-08-22 19.01 19.05 18.84 19.05 0.0M
2025-08-21 18.97 19.01 18.97 18.99 0.0M
2025-08-20 19.07 19.09 19.05 19.07 0.0M
2025-08-19 19.02 19.09 19.02 19.08 0.0M
2025-08-18 19.02 19.07 19.02 19.06 0.0M
2025-08-15 19.01 19.08 19.01 19.07 0.0M
2025-08-14 19.09 19.09 19.06 19.06 0.0M
2025-08-13 19.03 19.10 19.03 19.08 0.0M
2025-08-12 19.05 19.05 19.02 19.05 0.0M
2025-08-11 19.15 19.15 19.02 19.03 0.0M
2025-08-08 19.04 19.04 19.02 19.03 0.0M
2025-08-07 19.04 19.06 19.02 19.04 0.0M
2025-08-06 18.98 19.06 18.98 19.03 0.1M
2025-08-05 18.98 19.04 18.98 19.02 0.0M
2025-08-04 19.06 19.06 19.01 19.02 0.0M
2025-08-01 18.99 19.01 18.98 19.01 0.0M
2025-07-31 19.01 19.01 18.93 18.95 0.0M
2025-07-30 19.00 19.00 18.93 18.96 0.0M
2025-07-29 18.94 18.96 18.93 18.96 0.0M
2025-07-28 18.95 18.95 18.93 18.94 0.0M
2025-07-25 18.89 18.98 18.89 18.94 0.1M
2025-07-24 18.95 18.95 18.93 18.94 0.0M
2025-07-23 18.93 18.96 18.93 18.94 0.0M
2025-07-22 18.93 18.96 18.93 18.95 0.0M
2025-07-21 19.00 19.02 19.00 19.01 0.0M
2025-07-18 18.97 18.99 18.97 18.99 0.0M
2025-07-17 18.90 18.97 18.90 18.97 0.1M
2025-07-16 18.96 18.96 18.93 18.95 0.2M
2025-07-15 18.96 18.97 18.93 18.93 0.0M
2025-07-14 18.97 18.98 18.94 18.96 0.0M
2025-07-11 19.00 19.00 18.94 18.97 0.0M
2025-07-10 18.93 18.98 18.93 18.97 0.0M
2025-07-09 18.92 18.99 18.92 18.97 0.0M
2025-07-08 18.88 18.93 18.88 18.93 0.0M
2025-07-07 18.98 18.98 18.93 18.94 0.0M
2025-07-03 18.95 19.00 18.95 18.98 0.0M
2025-07-02 18.98 19.00 18.98 18.99 0.0M
2025-07-01 19.06 19.06 18.96 19.00 0.0M
2025-06-30 19.03 19.03 18.96 19.00 0.0M
2025-06-27 19.08 19.08 18.96 18.97 0.0M
2025-06-26 18.91 18.98 18.91 18.98 0.0M
2025-06-25 18.99 19.02 18.99 19.01 0.1M
2025-06-24 19.02 19.02 18.98 19.01 0.0M
2025-06-23 18.97 18.99 18.97 18.99 0.0M
2025-06-20 18.95 18.97 18.94 18.97 0.0M
2025-06-18 18.94 18.97 18.92 18.94 0.0M
2025-06-17 18.93 18.95 18.90 18.95 0.0M
2025-06-16 18.93 18.94 18.91 18.92 0.0M
2025-06-13 18.90 18.93 18.88 18.92 0.0M
2025-06-12 18.94 18.96 18.93 18.95 0.0M
2025-06-11 18.91 18.93 18.89 18.92 0.0M
2025-06-10 18.92 18.92 18.87 18.89 0.0M
2025-06-09 18.87 18.88 18.85 18.87 0.0M
2025-06-06 18.86 18.87 18.84 18.84 0.0M
2025-06-05 18.91 18.91 18.87 18.89 0.0M
2025-06-04 18.91 18.92 18.87 18.92 0.0M
2025-06-03 18.85 18.88 18.85 18.86 0.1M
2025-06-02 18.80 18.87 18.80 18.87 0.0M
2025-05-30 18.94 18.94 18.85 18.88 0.0M
2025-05-29 18.78 18.87 18.78 18.87 0.0M
2025-05-28 18.86 18.86 18.81 18.84 0.0M
2025-05-27 18.82 18.85 18.82 18.84 0.0M
2025-05-23 18.80 18.80 18.76 18.79 0.1M
2025-05-22 18.74 18.79 18.73 18.76 0.0M
2025-05-21 18.79 18.80 18.75 18.76 0.1M
2025-05-20 18.88 18.99 18.86 18.89 0.0M
2025-05-19 18.87 18.90 18.85 18.87 0.0M
2025-05-16 18.90 18.91 18.87 18.89 0.0M
2025-05-15 18.83 18.89 18.83 18.88 0.1M
2025-05-14 18.78 18.86 18.78 18.81 0.0M
2025-05-13 18.90 18.90 18.83 18.86 0.0M
2025-05-12 18.86 18.87 18.83 18.85 0.0M
2025-05-09 18.88 18.88 18.84 18.86 0.0M
2025-05-08 18.84 18.91 18.83 18.85 0.0M
2025-05-07 18.79 18.88 18.79 18.85 0.0M
2025-05-06 18.83 18.88 18.81 18.85 0.1M
2025-05-05 18.77 18.86 18.77 18.83 0.1M
2025-05-02 18.80 18.88 18.80 18.83 0.1M
2025-05-01 18.89 18.93 18.85 18.88 0.1M
2025-04-30 18.93 18.94 18.84 18.89 0.0M
2025-04-29 18.88 18.90 18.85 18.89 0.0M
2025-04-28 18.83 18.87 18.83 18.84 0.1M
2025-04-25 18.81 18.84 18.78 18.83 0.0M
2025-04-24 18.73 18.80 18.73 18.78 0.0M
2025-04-23 18.76 18.79 18.72 18.75 0.0M
2025-04-22 18.76 18.76 18.69 18.72 0.0M
2025-04-21 18.80 18.80 18.74 18.77 0.0M
2025-04-17 18.78 18.82 18.77 18.79 0.0M
2025-04-16 18.78 18.80 18.76 18.76 0.0M
2025-04-15 18.77 18.77 18.72 18.74 0.0M
2025-04-14 18.70 18.72 18.69 18.70 0.1M
2025-04-11 18.70 18.70 18.58 18.66 0.0M
2025-04-10 18.81 18.84 18.63 18.68 0.0M
2025-04-09 18.56 18.76 18.56 18.76 0.0M
2025-04-08 18.60 18.75 18.60 18.64 0.1M
2025-04-07 18.76 18.76 18.64 18.65 0.2M
2025-04-04 18.89 18.89 18.79 18.82 0.0M
2025-04-03 18.82 18.90 18.82 18.87 0.2M
2025-04-02 18.86 18.89 18.86 18.86 0.0M
2025-04-01 18.85 18.89 18.85 18.89 0.2M
2025-03-31 18.92 18.92 18.83 18.87 0.0M
2025-03-28 18.90 18.90 18.83 18.84 0.0M
2025-03-27 18.86 18.86 18.83 18.84 0.0M
2025-03-26 18.90 18.92 18.89 18.91 0.3M
2025-03-25 18.91 18.94 18.90 18.91 0.0M
2025-03-24 18.90 18.93 18.90 18.90 0.0M
2025-03-21 18.93 18.95 18.91 18.93 0.1M
2025-03-20 18.92 18.95 18.92 18.94 0.0M
2025-03-19 18.88 18.94 18.86 18.94 0.0M
2025-03-18 18.83 18.90 18.83 18.88 0.0M
2025-03-17 18.87 18.89 18.87 18.88 0.0M
2025-03-14 18.95 18.95 18.86 18.88 0.0M
2025-03-13 18.86 18.88 18.84 18.86 0.0M
2025-03-12 18.88 18.88 18.86 18.87 0.0M
2025-03-11 18.91 18.91 18.88 18.89 0.0M
2025-03-10 18.87 18.92 18.87 18.90 0.0M
2025-03-07 18.89 18.92 18.88 18.89 0.0M
2025-03-06 18.84 18.90 18.84 18.86 0.0M
2025-03-05 18.87 18.92 18.87 18.90 0.1M
2025-03-04 19.02 19.02 18.92 18.92 0.1M
2025-03-03 18.95 18.99 18.91 18.93 0.0M
2025-02-28 18.95 18.95 18.90 18.94 0.1M
2025-02-27 18.92 18.92 18.88 18.89 0.0M
2025-02-26 18.88 18.91 18.87 18.90 0.0M
2025-02-25 18.87 18.95 18.85 18.88 0.1M
2025-02-24 18.79 18.85 18.79 18.84 0.0M
2025-02-21 18.76 18.84 18.76 18.82 0.0M
2025-02-20 18.80 18.88 18.80 18.86 0.1M
2025-02-19 18.88 18.88 18.83 18.86 0.0M
2025-02-18 18.79 18.86 18.79 18.85 0.0M
2025-02-14 18.90 18.90 18.84 18.87 0.1M
2025-02-13 18.82 18.85 18.79 18.84 0.6M
2025-02-12 18.87 18.87 18.77 18.79 0.0M
2025-02-11 18.81 18.83 18.79 18.82 0.0M
2025-02-10 18.80 18.84 18.80 18.82 0.0M
2025-02-07 18.82 18.83 18.81 18.82 0.1M
2025-02-06 18.85 18.86 18.83 18.85 0.0M
2025-02-05 18.87 18.87 18.82 18.87 0.1M
2025-02-04 18.76 18.83 18.76 18.82 0.0M
2025-02-03 18.76 18.82 18.75 18.80 0.0M
2025-01-31 18.85 18.85 18.80 18.82 0.0M
2025-01-30 18.84 18.84 18.79 18.81 0.0M
2025-01-29 18.78 18.80 18.78 18.79 0.0M
2025-01-28 18.76 18.81 18.76 18.79 0.0M
2025-01-27 18.77 18.79 18.76 18.78 0.0M
2025-01-24 18.78 18.78 18.73 18.77 0.0M
2025-01-23 18.72 18.74 18.70 18.72 0.0M
2025-01-22 18.73 18.76 18.72 18.74 0.0M
2025-01-21 18.77 18.83 18.77 18.81 0.1M
2025-01-17 18.83 18.83 18.79 18.81 0.0M
2025-01-16 18.79 18.81 18.78 18.81 0.0M
2025-01-15 18.69 18.78 18.69 18.77 0.0M
2025-01-14 18.68 18.70 18.67 18.70 0.0M
2025-01-13 18.67 18.70 18.65 18.69 0.1M
2025-01-10 18.75 18.75 18.69 18.70 0.0M
2025-01-08 18.68 18.75 18.68 18.75 0.0M
2025-01-07 18.76 18.76 18.70 18.71 0.0M
2025-01-06 18.78 18.79 18.77 18.78 0.0M
2025-01-03 18.83 18.87 18.76 18.77 0.0M
2025-01-02 18.74 18.81 18.73 18.78 0.1M