MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTDS — First Trust Dividend Strength ETF
NasdaqFirst Trust Dividend Strength ETF
$62.22
+0.08(+0.14%)
- O
- 62.22
- H
- 62.22
- L
- 62.22
- V
- 1.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.22
Period Return+29.21%
Period High$67.24
Period Low$47.54
Avg Daily Volume2.0K
Total Trading Days365
FTDS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $62.22 | $62.22 | $62.22 | $62.22 | +$0.08 | +0.14% | 1,326 | $62.24 | $62.22 $62.22 |
| Oct 1, 2026 | $61.80 | $62.14 | $61.80 | $62.14 | +$0.54 | +0.87% | 860 | $61.97 | $61.80 $62.14 |
| Sep 30, 2026 | $61.88 | $61.93 | $61.44 | $61.60 | $-0.38 | -0.61% | 1,223 | $61.76 | $61.44 $61.93 |
| Sep 29, 2026 | $62.41 | $62.41 | $61.74 | $61.98 | $-0.42 | -0.67% | 2,331 | $62.11 | $61.74 $62.41 |
| Sep 28, 2026 | $62.31 | $62.51 | $62.31 | $62.39 | $-0.44 | -0.71% | 555 | $62.39 | $62.31 $62.51 |
| Sep 25, 2026 | $62.65 | $62.84 | $62.65 | $62.84 | +$0.13 | +0.21% | 1,353 | $62.67 | $62.65 $62.84 |
| Sep 24, 2026 | $63.28 | $63.28 | $62.67 | $62.70 | $-0.69 | -1.09% | 1,867 | $62.78 | $62.67 $63.28 |
| Sep 23, 2026 | $63.53 | $63.67 | $63.40 | $63.40 | $-0.16 | -0.25% | 2,805 | $63.61 | $63.40 $63.67 |
| Sep 22, 2026 | $63.56 | $63.76 | $63.50 | $63.56 | $-0.44 | -0.69% | 3,587 | $63.55 | $63.50 $63.76 |
| Sep 21, 2026 | $64.13 | $64.13 | $63.94 | $64.00 | $-0.35 | -0.54% | 6,206 | $64.11 | $63.94 $64.13 |
| Sep 18, 2026 | $64.38 | $64.57 | $64.34 | $64.34 | $-0.61 | -0.94% | 475 | $64.47 | $64.34 $64.57 |
| Sep 17, 2026 | $65.00 | $65.00 | $64.85 | $64.95 | +$0.09 | +0.14% | 2,326 | $64.91 | $64.85 $65.00 |
| Sep 16, 2026 | $64.86 | $64.86 | $64.86 | $64.86 | $-0.91 | -1.39% | 57 | $65.32 | $64.86 $64.86 |
| Sep 15, 2026 | $65.77 | $65.77 | $65.77 | $65.77 | +$0.07 | +0.10% | 338 | $65.72 | $65.77 $65.77 |
| Sep 14, 2026 | $65.65 | $65.71 | $65.65 | $65.71 | +$0.29 | +0.45% | 664 | $65.71 | $65.65 $65.71 |
| Sep 11, 2026 | $65.13 | $65.41 | $65.10 | $65.41 | +$0.33 | +0.50% | 11,452 | $65.18 | $65.10 $65.41 |
| Sep 10, 2026 | $65.02 | $65.09 | $65.02 | $65.09 | $-0.17 | -0.26% | 704 | $65.05 | $65.02 $65.09 |
| Sep 9, 2026 | $65.65 | $65.65 | $65.25 | $65.26 | $-0.42 | -0.63% | 1,262 | $65.41 | $65.25 $65.65 |
| Sep 8, 2026 | $65.67 | $65.67 | $65.67 | $65.67 | $-0.60 | -0.90% | 176 | $65.72 | $65.67 $65.67 |
| Sep 4, 2026 | $66.27 | $66.27 | $66.27 | $66.27 | $-0.51 | -0.76% | 330 | $66.35 | $66.27 $66.27 |
| Sep 3, 2026 | $66.60 | $66.96 | $66.60 | $66.78 | +$0.30 | +0.46% | 563 | $66.74 | $66.60 $66.96 |
| Sep 2, 2026 | $66.56 | $66.56 | $66.48 | $66.48 | +$0.50 | +0.76% | 268 | $66.49 | $66.48 $66.56 |
| Sep 1, 2026 | $65.97 | $65.97 | $65.97 | $65.97 | $-0.31 | -0.47% | 238 | $65.98 | $65.97 $65.97 |
| Aug 31, 2026 | $66.21 | $66.28 | $66.21 | $66.28 | $-0.18 | -0.26% | 623 | $66.24 | $66.21 $66.28 |
| Aug 28, 2026 | $66.22 | $66.46 | $66.22 | $66.46 | +$0.09 | +0.14% | 1,160 | $66.42 | $66.22 $66.46 |
| Aug 27, 2026 | $65.91 | $66.37 | $65.91 | $66.37 | $-0.14 | -0.22% | 321 | $66.14 | $65.91 $66.37 |
| Aug 26, 2026 | $66.51 | $66.51 | $66.51 | $66.51 | +$0.23 | +0.35% | 215 | $66.57 | $66.51 $66.51 |
| Aug 25, 2026 | $66.70 | $66.70 | $66.28 | $66.28 | $-0.42 | -0.63% | 562 | $66.41 | $66.28 $66.70 |
| Aug 24, 2026 | $67.22 | $67.24 | $66.47 | $66.70 | $-0.07 | -0.10% | 1,879 | $66.72 | $66.47 $67.24 |
| Aug 21, 2026 | $66.88 | $66.88 | $66.77 | $66.77 | +$0.37 | +0.55% | 1,011 | $66.85 | $66.77 $66.88 |