First Trust Dividend Strength ETF (FTDS)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 49.79 | 49.62 | 49.62 | 49.62 | 49.62 | 44 |
| 13 May 2024 | 49.57 | 49.57 | 49.56 | 49.56 | 49.56 | 1,000 |
| 10 May 2024 | 49.60 | 49.63 | 49.49 | 49.63 | 49.63 | 1,300 |
| 09 May 2024 | 49.46 | 49.56 | 49.40 | 49.56 | 49.56 | 1,100 |
| 08 May 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 100 |
| 07 May 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 100 |
| 06 May 2024 | 48.90 | 48.99 | 48.90 | 48.99 | 48.99 | 800 |
| 03 May 2024 | 48.39 | 48.60 | 48.39 | 48.60 | 48.60 | 500 |
| 02 May 2024 | 48.10 | 48.25 | 48.10 | 48.23 | 48.23 | 12,900 |
| 01 May 2024 | 48.01 | 48.04 | 48.01 | 48.04 | 48.04 | 200 |
| 30 Apr 2024 | 48.50 | 48.50 | 48.23 | 48.23 | 48.23 | 300 |
| 29 Apr 2024 | 49.18 | 49.18 | 49.01 | 49.14 | 49.14 | 300 |
| 26 Apr 2024 | 48.96 | 48.96 | 48.92 | 48.92 | 48.92 | 2,700 |
| 25 Apr 2024 | 48.83 | 49.03 | 48.78 | 49.03 | 49.03 | 1,400 |
| 24 Apr 2024 | 49.03 | 49.20 | 48.94 | 49.20 | 49.20 | 2,000 |
| 23 Apr 2024 | 49.10 | 49.10 | 49.00 | 49.00 | 49.00 | 300 |
| 22 Apr 2024 | 48.04 | 48.67 | 48.04 | 48.59 | 48.59 | 1,400 |
| 19 Apr 2024 | 48.10 | 48.12 | 48.10 | 48.12 | 48.12 | 1,100 |
| 18 Apr 2024 | 47.84 | 48.12 | 47.69 | 47.74 | 47.74 | 10,500 |
| 17 Apr 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | 100 |
| 16 Apr 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 100 |
| 15 Apr 2024 | 49.28 | 49.32 | 48.31 | 48.31 | 48.31 | 1,600 |
| 12 Apr 2024 | 48.46 | 48.60 | 48.46 | 48.60 | 48.60 | 300 |
| 11 Apr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 200 |
| 10 Apr 2024 | 49.39 | 49.48 | 49.23 | 49.48 | 49.48 | 4,200 |
| 09 Apr 2024 | 50.46 | 50.46 | 49.98 | 50.11 | 50.11 | 600 |
| 08 Apr 2024 | 50.24 | 50.24 | 50.10 | 50.10 | 50.10 | 300 |
| 05 Apr 2024 | 49.63 | 50.11 | 49.63 | 50.05 | 50.05 | 1,400 |
| 04 Apr 2024 | 49.80 | 49.85 | 49.80 | 49.85 | 49.85 | 300 |
| 03 Apr 2024 | 49.93 | 50.22 | 49.93 | 50.10 | 50.10 | 20,400 |
| 02 Apr 2024 | 49.71 | 49.92 | 49.71 | 49.92 | 49.92 | 200 |
| 01 Apr 2024 | 50.15 | 50.15 | 50.13 | 50.13 | 50.13 | 300 |
| 28 Mar 2024 | 50.24 | 50.33 | 50.24 | 50.33 | 50.33 | 700 |
| 27 Mar 2024 | 49.58 | 49.91 | 49.58 | 49.91 | 49.91 | 600 |
| 26 Mar 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 100 |
| 25 Mar 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 100 |
| 22 Mar 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 100 |
| 21 Mar 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 100 |
| 21 Mar 2024 | 0.194 Dividend | |||||
| 20 Mar 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.17 | - |
| 19 Mar 2024 | 48.67 | 48.87 | 48.67 | 48.87 | 48.68 | 300 |
| 18 Mar 2024 | 48.63 | 48.80 | 48.59 | 48.59 | 48.40 | 600 |
| 15 Mar 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.32 | 100 |
| 14 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.15 | - |
| 13 Mar 2024 | 48.83 | 48.83 | 48.77 | 48.77 | 48.58 | 1,000 |
| 12 Mar 2024 | 48.36 | 48.36 | 48.24 | 48.24 | 48.05 | 600 |
| 11 Mar 2024 | 47.96 | 48.31 | 47.96 | 48.31 | 48.12 | 200 |
| 08 Mar 2024 | 48.12 | 48.12 | 48.03 | 48.03 | 47.84 | 300 |
| 07 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | 100 |
| 06 Mar 2024 | 47.66 | 47.79 | 47.66 | 47.70 | 47.52 | 700 |
| 05 Mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.24 | 100 |
| 04 Mar 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.11 | 100 |
| 01 Mar 2024 | 47.35 | 47.35 | 47.33 | 47.33 | 47.14 | 900 |
| 29 Feb 2024 | 47.02 | 47.26 | 47.01 | 47.26 | 47.07 | 2,200 |
| 28 Feb 2024 | 47.11 | 47.11 | 46.92 | 46.92 | 46.73 | 500 |
| 27 Feb 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 46.98 | 100 |
| 26 Feb 2024 | 46.80 | 46.97 | 46.80 | 46.93 | 46.75 | 400 |
| 23 Feb 2024 | 47.08 | 47.10 | 46.93 | 47.03 | 46.84 | 2,100 |
| 22 Feb 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.79 | 200 |
| 21 Feb 2024 | 46.66 | 46.73 | 46.35 | 46.73 | 46.55 | 5,500 |
| 20 Feb 2024 | 46.45 | 46.45 | 46.30 | 46.30 | 46.12 | 100 |
| 16 Feb 2024 | 46.90 | 46.91 | 46.61 | 46.61 | 46.43 | 700 |
| 15 Feb 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.63 | 100 |
| 14 Feb 2024 | 45.76 | 46.06 | 45.64 | 46.06 | 45.87 | 4,000 |
| 13 Feb 2024 | 45.84 | 45.86 | 45.42 | 45.74 | 45.56 | 1,800 |
| 12 Feb 2024 | 46.42 | 46.59 | 46.42 | 46.48 | 46.30 | 1,300 |
| 09 Feb 2024 | 45.69 | 46.03 | 45.69 | 46.03 | 45.85 | 1,100 |
| 08 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.62 | - |
| 07 Feb 2024 | 45.68 | 45.68 | 45.65 | 45.65 | 45.47 | 400 |
| 06 Feb 2024 | 45.67 | 45.67 | 45.56 | 45.59 | 45.41 | 800 |
| 05 Feb 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.27 | 200 |
| 02 Feb 2024 | 45.31 | 45.77 | 45.31 | 45.74 | 45.56 | 1,900 |
| 01 Feb 2024 | 45.90 | 45.90 | 45.43 | 45.60 | 45.42 | 500 |
| 31 Jan 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.66 | 100 |
| 30 Jan 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.53 | - |
| 29 Jan 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.30 | 100 |
| 26 Jan 2024 | 46.47 | 46.47 | 46.33 | 46.33 | 46.14 | 1,400 |
| 25 Jan 2024 | 46.26 | 46.26 | 46.25 | 46.25 | 46.07 | 400 |
| 24 Jan 2024 | 46.00 | 46.17 | 45.97 | 45.97 | 45.79 | 400 |
| 23 Jan 2024 | 45.58 | 45.73 | 45.58 | 45.73 | 45.55 | 800 |
| 22 Jan 2024 | 45.68 | 45.68 | 45.64 | 45.64 | 45.46 | 900 |
| 19 Jan 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.31 | 100 |
| 18 Jan 2024 | 44.68 | 45.02 | 44.68 | 45.02 | 44.84 | 600 |
| 17 Jan 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.43 | 100 |
| 16 Jan 2024 | 44.89 | 44.90 | 44.68 | 44.85 | 44.68 | 1,700 |
| 12 Jan 2024 | 45.24 | 45.31 | 45.21 | 45.31 | 45.13 | 4,600 |
| 11 Jan 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.18 | 100 |
| 10 Jan 2024 | 45.43 | 45.43 | 45.41 | 45.41 | 45.23 | 2,400 |
| 09 Jan 2024 | 45.63 | 45.66 | 45.63 | 45.66 | 45.48 | 300 |
| 08 Jan 2024 | 45.61 | 46.05 | 45.61 | 46.05 | 45.87 | 500 |
| 05 Jan 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.58 | 100 |
| 04 Jan 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.48 | 100 |
| 03 Jan 2024 | 46.02 | 46.02 | 45.95 | 45.95 | 45.77 | 200 |
| 02 Jan 2024 | 46.65 | 46.65 | 46.48 | 46.48 | 46.30 | 800 |
| 29 Dec 2023 | 46.37 | 46.43 | 46.37 | 46.43 | 46.25 | 200 |
| 28 Dec 2023 | 46.72 | 46.72 | 46.61 | 46.61 | 46.43 | 400 |
| 27 Dec 2023 | 46.63 | 46.83 | 46.59 | 46.83 | 46.65 | 1,200 |
| 26 Dec 2023 | 46.78 | 46.78 | 46.69 | 46.69 | 46.51 | 400 |
| 22 Dec 2023 | 46.22 | 46.22 | 46.19 | 46.19 | 46.01 | 200 |
| 22 Dec 2023 | 0.377 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.