First Trust Low Duration Strategic Focus (LDSF) Historical Stock Data
18.51 ↓0.03 (-0.16%)
As of April 24, 2024, 2:53pm EST.
Historical Data
In the past 30 trading days, LDSF is down -0.13% a day on average. There have been 11 days where First Trust Low Duration Strategic Focus closed green and 19 days where LDSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.49 | 18.51 | ↑$0.02 (0.11%) | 18.49 | 18.53 | 14.47K |
| 2024-04-23 | 18.54 | 18.54 | ↑$0.00 (0.00%) | 18.49 | 18.55 | 18.01K |
| 2024-04-22 | 18.56 | 18.57 | ↑$0.01 (0.05%) | 18.56 | 18.57 | 9.05K |
| 2024-04-19 | 18.54 | 18.54 | ↓$0.00 (0.00%) | 18.47 | 18.57 | 31.12K |
| 2024-04-18 | 18.61 | 18.57 | ↓$0.04 (-0.21%) | 18.53 | 18.61 | 12.92K |
| 2024-04-17 | 18.53 | 18.57 | ↑$0.04 (0.22%) | 18.53 | 18.58 | 10.22K |
| 2024-04-16 | 18.56 | 18.53 | ↓$0.03 (-0.16%) | 18.51 | 18.56 | 15.20K |
| 2024-04-15 | 18.59 | 18.57 | ↓$0.02 (-0.11%) | 18.53 | 18.59 | 9.30K |
| 2024-04-12 | 18.59 | 18.60 | ↑$0.01 (0.06%) | 18.59 | 18.62 | 18.20K |
| 2024-04-11 | 18.58 | 18.57 | ↓$0.00 (-0.03%) | 18.56 | 18.61 | 13.06K |
| 2024-04-10 | 18.66 | 18.58 | ↓$0.08 (-0.43%) | 18.56 | 18.66 | 10.37K |
| 2024-04-09 | 18.63 | 18.69 | ↑$0.06 (0.30%) | 18.63 | 18.71 | 81.58K |
| 2024-04-08 | 18.70 | 18.62 | ↓$0.08 (-0.43%) | 18.62 | 18.70 | 49.26K |
| 2024-04-05 | 18.73 | 18.72 | ↓$0.01 (-0.05%) | 18.68 | 18.73 | 6.24K |
| 2024-04-04 | 18.71 | 18.72 | ↑$0.01 (0.07%) | 18.71 | 18.74 | 6.41K |
| 2024-04-03 | 18.63 | 18.69 | ↑$0.06 (0.32%) | 18.63 | 18.72 | 26.56K |
| 2024-04-02 | 18.64 | 18.70 | ↑$0.06 (0.32%) | 18.64 | 18.70 | 103.84K |
| 2024-04-01 | 19.14 | 18.70 | ↓$0.44 (-2.30%) | 17.70 | 19.14 | 17.06K |
| 2024-03-28 | 18.79 | 18.75 | ↓$0.04 (-0.20%) | 18.74 | 18.79 | 23.64K |
| 2024-03-27 | 18.80 | 18.78 | ↓$0.02 (-0.11%) | 18.75 | 18.80 | 23.82K |
| 2024-03-26 | 18.78 | 18.76 | ↓$0.02 (-0.11%) | 18.71 | 18.78 | 17.14K |
| 2024-03-25 | 18.80 | 18.75 | ↓$0.05 (-0.27%) | 18.72 | 18.80 | 28.24K |
| 2024-03-22 | 18.80 | 18.75 | ↓$0.05 (-0.27%) | 18.73 | 18.80 | 18.94K |
| 2024-03-21 | 18.74 | 18.73 | ↓$0.01 (-0.03%) | 18.71 | 18.75 | 13.78K |
| 2024-03-20 | 18.73 | 18.77 | ↑$0.04 (0.21%) | 18.73 | 18.79 | 5.23K |
| 2024-03-19 | 18.75 | 18.75 | ↑$0.00 (0.00%) | 18.73 | 18.75 | 12.88K |
| 2024-03-18 | 18.73 | 18.69 | ↓$0.04 (-0.21%) | 18.69 | 18.74 | 19.21K |
| 2024-03-15 | 18.75 | 18.73 | ↓$0.02 (-0.11%) | 18.69 | 18.75 | 12.87K |
| 2024-03-14 | 18.80 | 18.73 | ↓$0.07 (-0.40%) | 18.72 | 18.80 | 26.11K |
| 2024-03-13 | 18.80 | 18.80 | ↓$0.00 (-0.01%) | 18.77 | 18.80 | 9.37K |
Create an account or log in to view more rows.
$LDSF this is just going to go up forever
$LDSF shorting it
$LDSF Tendie tickets on discount today!!!
$LDSF let’s gooooo
$LDSF glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$LDSF it's true....
$LDSF come on I wana jump up and down
$LDSF added more calls on that drop
$LDSF almost time for the running
$LDSF I warned you all fairly you morons.