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
2023-12-29 18.87 18.87 18.84 18.85 0.2M
2023-12-28 18.85 18.88 18.85 18.86 0.0M
2023-12-27 18.87 18.88 18.83 18.87 0.0M
2023-12-26 18.84 18.85 18.80 18.85 0.0M
2023-12-22 18.79 18.83 18.78 18.79 0.0M
2023-12-21 18.92 18.92 18.85 18.90 0.0M
2023-12-20 18.87 18.88 18.83 18.87 0.0M
2023-12-19 18.78 18.85 18.78 18.81 0.0M
2023-12-18 18.81 18.84 18.76 18.81 0.0M
2023-12-15 18.80 18.85 18.80 18.83 0.1M
2023-12-14 18.82 18.87 18.82 18.84 0.0M
2023-12-13 18.63 18.75 18.63 18.74 0.0M
2023-12-12 18.64 18.65 18.62 18.65 0.0M
2023-12-11 18.64 18.64 18.61 18.63 0.0M
2023-12-08 18.63 18.64 18.61 18.62 0.0M
2023-12-07 18.64 18.69 18.64 18.67 0.0M
2023-12-06 18.70 18.70 18.64 18.70 0.0M
2023-12-05 18.68 18.68 18.61 18.65 0.1M
2023-12-04 18.65 18.66 18.61 18.62 0.0M
2023-12-01 18.58 18.63 18.57 18.62 0.0M
2023-11-30 18.62 18.62 18.55 18.58 0.1M
2023-11-29 18.53 18.59 18.53 18.58 0.0M
2023-11-28 18.49 18.55 18.45 18.55 0.0M
2023-11-27 18.45 18.45 18.43 18.45 0.0M
2023-11-24 18.48 18.48 18.41 18.46 0.0M
2023-11-22 18.45 18.45 18.43 18.44 0.0M
2023-11-21 18.41 18.49 18.41 18.45 0.0M
2023-11-20 18.45 18.51 18.45 18.48 0.0M
2023-11-17 18.49 18.49 18.46 18.47 0.1M
2023-11-16 18.50 18.50 18.45 18.46 0.0M
2023-11-15 18.49 18.49 18.42 18.46 0.0M
2023-11-14 18.47 18.49 18.44 18.47 0.1M
2023-11-13 18.31 18.36 18.31 18.33 0.0M
2023-11-10 18.37 18.38 18.32 18.34 0.1M
2023-11-09 18.35 18.42 18.33 18.34 0.0M
2023-11-08 18.41 18.41 18.36 18.39 0.0M
2023-11-07 18.33 18.40 18.33 18.38 0.0M
2023-11-06 18.34 18.40 18.33 18.33 0.0M
2023-11-03 18.39 18.42 18.36 18.40 0.0M
2023-11-02 18.24 18.32 18.24 18.30 0.1M
2023-11-01 18.20 18.24 18.17 18.24 0.1M
2023-10-31 18.16 18.19 18.13 18.16 0.0M
2023-10-30 18.14 18.19 18.14 18.17 0.0M
2023-10-27 18.18 18.18 18.13 18.13 0.1M
2023-10-26 18.10 18.17 18.10 18.17 0.0M
2023-10-25 18.14 18.14 18.09 18.12 0.0M
2023-10-24 18.12 18.17 18.12 18.17 0.0M
2023-10-23 18.15 18.23 18.15 18.22 0.1M
2023-10-20 18.18 18.20 18.15 18.15 0.0M
2023-10-19 18.21 18.22 18.13 18.15 0.0M
2023-10-18 18.20 18.20 18.15 18.18 0.0M
2023-10-17 18.22 18.25 18.18 18.21 0.0M
2023-10-16 18.32 18.32 18.27 18.30 0.0M
2023-10-13 18.35 18.35 18.30 18.32 0.0M
2023-10-12 18.37 18.37 18.29 18.29 0.0M
2023-10-11 18.36 18.37 18.31 18.37 0.0M
2023-10-10 18.29 18.34 18.29 18.31 0.0M
2023-10-09 18.29 18.31 18.27 18.31 0.0M
2023-10-06 18.21 18.26 18.20 18.22 0.0M
2023-10-05 18.29 18.30 18.25 18.30 0.0M
2023-10-04 18.27 18.27 18.21 18.23 0.0M
2023-10-03 18.24 18.25 18.19 18.19 0.0M
2023-10-02 18.29 18.34 18.26 18.26 0.0M
2023-09-29 18.36 18.37 18.32 18.34 0.0M
2023-09-28 18.30 18.33 18.27 18.31 0.0M
2023-09-27 18.35 18.36 18.26 18.28 0.1M
2023-09-26 18.32 18.34 18.30 18.34 0.1M
2023-09-25 18.37 18.37 18.33 18.35 0.0M
2023-09-22 18.37 18.37 18.35 18.35 0.0M
2023-09-21 18.40 18.43 18.38 18.41 0.0M
2023-09-20 18.47 18.49 18.43 18.44 0.0M
2023-09-19 18.50 18.50 18.44 18.47 0.0M
2023-09-18 18.49 18.49 18.44 18.45 0.0M
2023-09-15 18.46 18.49 18.45 18.48 0.0M
2023-09-14 18.48 18.51 18.47 18.48 0.0M
2023-09-13 18.46 18.49 18.45 18.47 0.2M
2023-09-12 18.50 18.50 18.45 18.48 0.0M
2023-09-11 18.45 18.48 18.43 18.47 0.0M
2023-09-08 18.47 18.50 18.46 18.48 0.0M
2023-09-07 18.43 18.45 18.42 18.45 0.0M
2023-09-06 18.48 18.49 18.42 18.44 0.0M
2023-09-05 18.48 18.51 18.45 18.45 0.0M
2023-09-01 18.54 18.54 18.48 18.52 0.1M
2023-08-31 18.55 18.55 18.51 18.51 0.1M
2023-08-30 18.52 18.54 18.50 18.53 0.0M
2023-08-29 18.40 18.52 18.40 18.52 0.0M
2023-08-28 18.40 18.45 18.40 18.45 0.0M
2023-08-25 18.41 18.43 18.39 18.43 0.1M
2023-08-24 18.40 18.42 18.40 18.42 0.0M
2023-08-23 18.40 18.43 18.39 18.43 0.0M
2023-08-22 18.34 18.37 18.34 18.35 0.0M
2023-08-21 18.47 18.47 18.41 18.44 0.0M
2023-08-18 18.44 18.46 18.43 18.43 0.0M
2023-08-17 18.41 18.44 18.41 18.43 0.0M
2023-08-16 18.46 18.47 18.42 18.43 0.0M
2023-08-15 18.49 18.49 18.43 18.44 0.0M
2023-08-14 18.46 18.47 18.44 18.47 0.1M
2023-08-11 18.48 18.51 18.47 18.47 0.3M
2023-08-10 18.54 18.56 18.51 18.54 0.0M
2023-08-09 18.58 18.58 18.53 18.56 0.0M
2023-08-08 18.52 18.56 18.52 18.54 0.0M
2023-08-07 18.49 18.54 18.49 18.53 0.0M
2023-08-04 18.48 18.51 18.47 18.50 0.0M
2023-08-03 18.49 18.49 18.45 18.49 0.0M
2023-08-02 18.49 18.52 18.47 18.49 0.2M
2023-08-01 18.52 18.53 18.49 18.50 0.0M
2023-07-31 18.51 18.52 18.50 18.51 0.0M
2023-07-28 18.48 18.52 18.48 18.49 0.1M
2023-07-27 18.51 18.53 18.47 18.48 0.0M
2023-07-26 18.49 18.52 18.47 18.52 0.1M
2023-07-25 18.52 18.52 18.46 18.47 0.4M
2023-07-24 18.51 18.55 18.50 18.50 0.0M
2023-07-21 18.50 18.53 18.49 18.50 0.0M
2023-07-20 18.53 18.58 18.53 18.55 0.0M
2023-07-19 18.58 18.63 18.58 18.59 0.1M
2023-07-18 18.58 18.64 18.58 18.58 0.0M
2023-07-17 18.57 18.60 18.56 18.57 0.2M
2023-07-14 18.60 18.62 18.57 18.58 0.0M
2023-07-13 18.59 18.62 18.59 18.60 0.0M
2023-07-12 18.50 18.54 18.50 18.52 0.0M
2023-07-11 18.49 18.49 18.45 18.46 0.0M
2023-07-10 18.43 18.45 18.39 18.43 0.0M
2023-07-07 18.21 18.42 18.21 18.38 0.0M
2023-07-06 18.40 18.40 18.34 18.37 0.1M
2023-07-05 18.46 18.49 18.42 18.46 0.1M
2023-07-03 18.49 18.51 18.46 18.50 0.0M
2023-06-30 18.53 18.53 18.43 18.44 0.3M
2023-06-29 18.54 18.54 18.41 18.45 0.5M
2023-06-28 18.51 18.54 18.50 18.52 0.0M
2023-06-27 18.48 18.55 18.48 18.55 0.1M
2023-06-26 18.54 18.60 18.54 18.60 0.0M
2023-06-23 18.58 18.59 18.55 18.56 0.0M
2023-06-22 18.58 18.60 18.55 18.55 0.0M
2023-06-21 18.55 18.60 18.54 18.60 0.0M
2023-06-20 18.55 18.60 18.54 18.57 0.0M
2023-06-16 18.55 18.58 18.54 18.58 0.0M
2023-06-15 18.61 18.61 18.54 18.58 0.0M
2023-06-14 18.52 18.59 18.52 18.56 0.0M
2023-06-13 18.55 18.60 18.54 18.58 0.0M
2023-06-12 18.55 18.58 18.53 18.58 0.0M
2023-06-09 18.51 18.57 18.51 18.52 0.1M
2023-06-08 18.59 18.59 18.54 18.54 0.0M
2023-06-07 18.56 18.58 18.53 18.55 0.1M
2023-06-06 18.56 18.60 18.55 18.59 0.0M
2023-06-05 18.59 18.60 18.55 18.55 0.0M
2023-06-02 18.60 18.61 18.56 18.57 0.2M
2023-06-01 18.57 18.62 18.57 18.60 0.0M
2023-05-31 18.52 18.58 18.51 18.58 0.0M
2023-05-30 18.50 18.53 18.49 18.51 0.0M
2023-05-26 18.45 18.48 18.45 18.48 0.0M
2023-05-25 18.51 18.51 18.45 18.45 0.0M
2023-05-24 18.51 18.56 18.49 18.49 0.0M
2023-05-23 18.56 18.56 18.51 18.53 0.0M
2023-05-22 18.61 18.61 18.57 18.60 0.0M
2023-05-19 18.59 18.64 18.57 18.58 0.0M
2023-05-18 18.61 18.64 18.60 18.61 0.0M
2023-05-17 18.68 18.69 18.64 18.65 0.0M
2023-05-16 18.68 18.68 18.64 18.66 0.0M
2023-05-15 18.68 18.70 18.66 18.66 0.0M
2023-05-12 18.73 18.73 18.52 18.70 0.2M
2023-05-11 18.73 18.75 18.70 18.71 0.1M
2023-05-10 18.65 18.71 18.65 18.69 0.0M
2023-05-09 18.69 18.69 18.65 18.66 0.0M
2023-05-08 18.64 18.68 18.64 18.65 0.0M
2023-05-05 18.68 18.72 18.66 18.69 0.0M
2023-05-04 18.74 18.75 18.71 18.74 0.1M
2023-05-03 18.67 18.70 18.67 18.69 0.0M
2023-05-02 18.62 18.67 18.62 18.66 0.0M
2023-05-01 18.65 18.69 18.64 18.65 0.3M
2023-04-28 18.69 18.69 18.62 18.67 0.0M
2023-04-27 18.68 18.68 18.62 18.62 0.0M
2023-04-26 18.72 18.72 18.64 18.65 0.0M
2023-04-25 18.69 18.69 18.65 18.67 0.0M
2023-04-24 18.65 18.65 18.61 18.62 0.0M
2023-04-21 18.66 18.66 18.58 18.61 0.0M
2023-04-20 18.63 18.68 18.63 18.66 0.1M
2023-04-19 18.65 18.66 18.61 18.63 0.0M
2023-04-18 18.63 18.67 18.62 18.63 0.0M
2023-04-17 18.64 18.67 18.62 18.62 0.0M
2023-04-14 18.75 18.75 18.66 18.68 0.0M
2023-04-13 18.73 18.75 18.70 18.73 0.0M
2023-04-12 18.72 18.72 18.66 18.70 0.0M
2023-04-11 18.63 18.69 18.63 18.65 0.0M
2023-04-10 18.62 18.67 18.62 18.64 0.0M
2023-04-06 18.73 18.73 18.68 18.70 0.0M
2023-04-05 18.70 18.73 18.68 18.69 0.0M
2023-04-04 18.62 18.70 18.62 18.67 0.0M
2023-04-03 18.66 18.69 18.62 18.69 0.0M
2023-03-31 18.62 18.64 18.52 18.63 0.0M
2023-03-30 18.52 18.58 18.52 18.56 0.1M
2023-03-29 18.59 18.59 18.54 18.55 0.1M
2023-03-28 18.60 18.60 18.53 18.56 0.0M
2023-03-27 18.66 18.66 18.58 18.59 0.0M
2023-03-24 18.64 18.66 18.62 18.66 0.0M
2023-03-23 18.62 18.70 18.59 18.59 0.0M
2023-03-22 18.55 18.71 18.54 18.67 0.1M
2023-03-21 18.54 18.59 18.51 18.53 0.0M
2023-03-20 18.59 18.63 18.58 18.60 0.0M
2023-03-17 18.62 18.63 18.58 18.60 0.0M
2023-03-16 18.58 18.60 18.57 18.58 0.0M
2023-03-15 18.55 18.65 18.55 18.62 0.0M
2023-03-14 18.61 18.61 18.51 18.58 0.1M
2023-03-13 18.63 18.65 18.52 18.56 0.0M
2023-03-10 18.49 18.52 18.47 18.48 0.0M
2023-03-09 18.41 18.45 18.41 18.43 0.0M
2023-03-08 18.46 18.46 18.40 18.41 0.4M
2023-03-07 18.46 18.50 18.43 18.43 0.0M
2023-03-06 18.51 18.52 18.47 18.52 0.0M
2023-03-03 18.42 18.50 18.42 18.46 0.1M
2023-03-02 18.40 18.47 18.40 18.43 0.0M
2023-03-01 18.44 18.51 18.38 18.47 0.1M
2023-02-28 18.50 18.50 18.46 18.50 0.0M
2023-02-27 18.50 18.51 18.45 18.50 0.0M
2023-02-24 18.57 18.57 18.44 18.47 0.1M
2023-02-23 18.50 18.51 18.46 18.51 0.0M
2023-02-22 18.47 18.49 18.45 18.45 0.0M
2023-02-21 18.53 18.55 18.51 18.53 0.1M
2023-02-17 18.55 18.59 18.54 18.56 0.0M
2023-02-16 18.57 18.63 18.56 18.58 1.2M
2023-02-15 18.60 18.61 18.57 18.57 0.0M
2023-02-14 18.65 18.65 18.58 18.61 0.0M
2023-02-13 18.61 18.66 18.60 18.61 0.0M
2023-02-10 18.70 18.70 18.61 18.65 0.0M
2023-02-09 18.67 18.74 18.65 18.65 0.1M
2023-02-08 18.72 18.72 18.65 18.67 0.2M
2023-02-07 18.70 18.72 18.65 18.72 0.0M
2023-02-06 18.67 18.71 18.66 18.67 0.0M
2023-02-03 18.70 18.79 18.70 18.73 0.4M
2023-02-02 18.81 18.81 18.77 18.77 0.0M
2023-02-01 18.74 18.78 18.69 18.78 0.0M
2023-01-31 18.70 18.73 18.66 18.72 0.1M
2023-01-30 18.67 18.70 18.65 18.67 0.1M
2023-01-27 18.64 18.70 18.64 18.66 0.0M
2023-01-26 18.66 18.70 18.64 18.68 0.0M
2023-01-25 18.64 18.69 18.64 18.67 0.1M
2023-01-24 18.62 18.68 18.62 18.66 0.0M
2023-01-23 18.69 18.74 18.69 18.69 0.0M
2023-01-20 18.73 18.73 18.69 18.73 0.0M
2023-01-19 18.69 18.75 18.69 18.74 0.1M
2023-01-18 18.72 18.76 18.70 18.70 0.1M
2023-01-17 18.67 18.72 18.67 18.70 0.2M
2023-01-13 18.63 18.71 18.63 18.67 0.0M
2023-01-12 18.66 18.72 18.65 18.72 0.0M
2023-01-11 18.59 18.67 18.59 18.63 0.0M
2023-01-10 18.59 18.62 18.59 18.61 0.0M
2023-01-09 18.60 18.64 18.60 18.64 0.1M
2023-01-06 18.51 18.59 18.51 18.56 0.0M
2023-01-05 18.47 18.54 18.47 18.54 0.0M
2023-01-04 18.48 18.55 18.47 18.53 0.2M
2023-01-03 18.47 18.47 18.43 18.45 0.0M