Skip to main content

FT Low Duration Strategic Focus ETF (NQ: LDSF )

19.24 +0.03 (+0.16%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 19.15 19.22 19.15 19.21 5,518 +0.01(+0.07%)
Sep 18, 2024 19.19 19.24 19.18 19.20 18,290 +0.00(+0.01%)
Sep 17, 2024 19.16 19.20 19.16 19.20 5,960 +0.00(+0.00%)
Sep 16, 2024 19.20 19.20 19.18 19.20 7,698 +0.02(+0.13%)
Sep 13, 2024 19.14 19.19 19.14 19.17 14,510 +0.02(+0.10%)
Sep 12, 2024 19.16 19.16 19.13 19.15 1,283,807 +0.02(+0.10%)
Sep 11, 2024 19.10 19.16 19.10 19.13 9,693 -0.02(-0.08%)
Sep 10, 2024 19.08 19.15 19.08 19.15 11,236 +0.02(+0.11%)
Sep 09, 2024 19.13 19.13 19.12 19.12 54,729 +0.01(+0.05%)
Sep 06, 2024 19.09 19.13 19.07 19.12 27,992 +0.02(+0.08%)
Sep 05, 2024 19.08 19.10 19.07 19.10 13,340 +0.03(+0.13%)
Sep 04, 2024 19.07 19.09 19.06 19.07 19,981 +0.02(+0.13%)
Sep 03, 2024 19.03 19.06 19.03 19.05 17,282 +0.03(+0.15%)
Aug 30, 2024 19.07 19.07 19.02 19.02 8,353 -0.02(-0.09%)
Aug 29, 2024 19.07 19.07 19.00 19.04 13,031 +0.03(+0.18%)
Aug 28, 2024 19.02 19.04 19.00 19.01 41,660 -0.03(-0.15%)
Aug 27, 2024 19.02 19.04 19.01 19.03 14,928 +0.03(+0.18%)
Aug 26, 2024 19.00 19.04 19.00 19.00 15,662 -0.02(-0.11%)
Aug 23, 2024 18.96 19.03 18.94 19.02 58,172 +0.03(+0.16%)
Aug 22, 2024 19.05 19.05 18.97 18.99 397,122 -0.01(-0.08%)
Aug 21, 2024 18.99 19.02 18.98 19.00 13,122 +0.03(+0.18%)
Aug 20, 2024 18.99 18.99 18.95 18.97 26,061 +0.02(+0.13%)
Aug 19, 2024 18.83 18.96 18.81 18.95 19,135 +0.00(+0.02%)
Aug 16, 2024 18.94 18.95 18.93 18.94 7,442 +0.02(+0.08%)
Aug 15, 2024 18.93 18.94 18.91 18.93 18,222 -0.01(-0.05%)
Aug 14, 2024 18.90 18.95 18.90 18.94 21,223 +0.01(+0.08%)
Aug 13, 2024 18.87 18.93 18.87 18.92 13,677 +0.04(+0.24%)
Aug 12, 2024 18.88 18.89 18.88 18.88 11,180 +0.01(+0.03%)
Aug 09, 2024 18.88 18.89 18.87 18.87 19,830 +0.01(+0.05%)
Aug 08, 2024 18.87 18.87 18.84 18.86 10,414 +0.02(+0.10%)
Aug 07, 2024 18.80 18.88 18.80 18.84 55,143 -0.02(-0.10%)
Aug 06, 2024 18.88 18.89 18.84 18.86 24,564 -0.02(-0.08%)
Aug 05, 2024 18.89 18.92 18.84 18.88 19,472 -0.03(-0.16%)
Aug 02, 2024 18.88 18.92 18.88 18.91 7,938 +0.06(+0.32%)
Aug 01, 2024 18.78 18.86 18.78 18.85 59,685 +0.03(+0.19%)
Jul 31, 2024 18.84 18.84 18.80 18.81 22,151 +0.03(+0.16%)
Jul 30, 2024 18.82 18.82 18.77 18.78 9,437 +0.01(+0.05%)
Jul 29, 2024 18.88 18.88 18.75 18.77 31,166 +0.02(+0.08%)
Jul 26, 2024 18.80 18.80 18.74 18.76 11,148 +0.02(+0.13%)
Jul 25, 2024 18.77 18.77 18.71 18.73 50,904 +0.01(+0.05%)
Jul 24, 2024 18.77 18.77 18.72 18.72 54,722 -0.02(-0.10%)
Jul 23, 2024 18.66 18.75 18.66 18.74 56,660 +0.02(+0.13%)
Jul 22, 2024 18.72 18.73 18.71 18.72 13,322 -0.00(-0.01%)
Jul 19, 2024 18.73 18.73 18.71 18.72 8,106 -0.01(-0.07%)
Jul 18, 2024 18.72 18.74 18.71 18.73 24,159 +0.00(+0.02%)
Jul 17, 2024 18.74 18.75 18.70 18.73 728,221 +0.00(+0.00%)
Jul 16, 2024 18.75 18.75 18.70 18.73 13,213 -0.01(-0.08%)
Jul 15, 2024 18.75 18.75 18.70 18.74 12,416 +0.02(+0.10%)
Jul 12, 2024 18.71 18.72 18.70 18.72 17,181 +0.05(+0.28%)
Jul 11, 2024 18.67 18.69 18.66 18.67 154,747 +0.03(+0.17%)
Jul 10, 2024 18.63 18.65 18.63 18.64 17,290 +0.02(+0.13%)
Jul 09, 2024 18.55 18.62 18.55 18.61 90,509 +0.04(+0.21%)
Jul 08, 2024 18.56 18.61 18.56 18.57 37,016 -0.04(-0.21%)
Jul 05, 2024 18.52 18.63 18.52 18.61 46,513 +0.06(+0.31%)
Jul 03, 2024 18.50 18.56 18.50 18.55 10,899 +0.05(+0.28%)
Jul 02, 2024 18.53 18.54 18.50 18.50 22,241 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.