MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LDSF — First Trust Low Duration Strategic Focus ETF
NasdaqFirst Trust Low Duration Strategic Focus ETF
$18.42
-0.00(-0.00%)
- O
- 18.47
- H
- 18.47
- L
- 18.40
- V
- 18.93K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$18.42
Period Return-1.75%
Period High$19.59
Period Low$18.38
Avg Daily Volume30.8K
Total Trading Days365
LDSF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $18.47 | $18.47 | $18.40 | $18.42 | $-0.00 | +0.00% | 18,928 | $18.43 | $18.40 $18.47 |
| Oct 2, 2026 | $18.48 | $18.48 | $18.40 | $18.42 | +$0.00 | +0.00% | 13,588 | $18.42 | $18.40 $18.48 |
| Oct 1, 2026 | $18.41 | $18.44 | $18.38 | $18.42 | +$0.00 | +0.00% | 19,017 | $18.42 | $18.38 $18.44 |
| Sep 30, 2026 | $18.49 | $18.49 | $18.39 | $18.42 | $-0.01 | -0.05% | 25,879 | $18.45 | $18.39 $18.49 |
| Sep 29, 2026 | $18.45 | $18.46 | $18.39 | $18.43 | $-0.01 | -0.05% | 27,543 | $18.41 | $18.39 $18.46 |
| Sep 28, 2026 | $18.43 | $18.48 | $18.42 | $18.44 | $-0.04 | -0.22% | 83,833 | $18.45 | $18.42 $18.48 |
| Sep 25, 2026 | $18.47 | $18.50 | $18.44 | $18.48 | +$0.01 | +0.05% | 13,024 | $18.47 | $18.44 $18.50 |
| Sep 24, 2026 | $18.53 | $18.53 | $18.45 | $18.47 | $-0.12 | -0.67% | 11,614 | $18.48 | $18.45 $18.53 |
| Sep 23, 2026 | $18.63 | $18.65 | $18.56 | $18.60 | $-0.09 | -0.49% | 35,379 | $18.59 | $18.56 $18.65 |
| Sep 22, 2026 | $18.74 | $18.74 | $18.64 | $18.69 | +$0.02 | +0.09% | 29,115 | $18.69 | $18.64 $18.74 |
| Sep 21, 2026 | $18.71 | $18.71 | $18.65 | $18.67 | +$0.01 | +0.03% | 115,380 | $18.67 | $18.65 $18.71 |
| Sep 18, 2026 | $18.63 | $18.70 | $18.63 | $18.67 | $-0.03 | -0.13% | 130,549 | $18.66 | $18.63 $18.70 |
| Sep 17, 2026 | $18.62 | $18.71 | $18.62 | $18.69 | +$0.04 | +0.21% | 35,339 | $18.69 | $18.62 $18.71 |
| Sep 16, 2026 | $18.67 | $18.71 | $18.63 | $18.65 | $-0.02 | -0.11% | 21,948 | $18.66 | $18.63 $18.71 |
| Sep 15, 2026 | $18.75 | $18.75 | $18.63 | $18.67 | $-0.01 | -0.05% | 17,054 | $18.67 | $18.63 $18.75 |
| Sep 14, 2026 | $18.73 | $18.73 | $18.65 | $18.68 | $-0.02 | -0.11% | 62,412 | $18.68 | $18.65 $18.73 |
| Sep 11, 2026 | $18.73 | $18.74 | $18.69 | $18.70 | $-0.01 | -0.05% | 4,120 | $18.72 | $18.69 $18.74 |
| Sep 10, 2026 | $18.84 | $18.84 | $18.70 | $18.71 | $-0.08 | -0.40% | 28,532 | $18.74 | $18.70 $18.84 |
| Sep 9, 2026 | $18.79 | $18.82 | $18.75 | $18.79 | $-0.02 | -0.11% | 23,436 | $18.78 | $18.75 $18.82 |
| Sep 8, 2026 | $18.81 | $18.84 | $18.77 | $18.81 | $-0.01 | -0.03% | 15,449 | $18.79 | $18.77 $18.84 |
| Sep 4, 2026 | $18.84 | $18.84 | $18.79 | $18.81 | $-0.01 | -0.03% | 13,348 | $18.81 | $18.79 $18.84 |
| Sep 3, 2026 | $18.82 | $18.83 | $18.79 | $18.82 | +$0.03 | +0.13% | 6,408 | $18.81 | $18.79 $18.83 |
| Sep 2, 2026 | $18.73 | $18.81 | $18.73 | $18.79 | +$0.01 | +0.05% | 12,270 | $18.78 | $18.73 $18.81 |
| Sep 1, 2026 | $18.80 | $18.85 | $18.78 | $18.78 | $-0.03 | -0.18% | 14,236 | $18.81 | $18.78 $18.85 |
| Aug 31, 2026 | $18.88 | $18.88 | $18.80 | $18.82 | $-0.03 | -0.13% | 26,028 | $18.83 | $18.80 $18.88 |
| Aug 28, 2026 | $18.97 | $18.97 | $18.81 | $18.84 | $-0.02 | -0.11% | 73,637 | $18.85 | $18.81 $18.97 |
| Aug 27, 2026 | $18.89 | $18.89 | $18.84 | $18.86 | +$0.01 | +0.07% | 34,675 | $18.87 | $18.84 $18.89 |
| Aug 26, 2026 | $18.79 | $18.86 | $18.79 | $18.85 | $-0.01 | -0.04% | 33,686 | $18.85 | $18.79 $18.86 |
| Aug 25, 2026 | $18.78 | $18.88 | $18.78 | $18.86 | +$0.03 | +0.16% | 7,702 | $18.83 | $18.78 $18.88 |
| Aug 24, 2026 | $18.82 | $18.84 | $18.81 | $18.82 | +$0.00 | +0.02% | 4,057 | $18.83 | $18.81 $18.84 |