Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

First Trust Dividend Strength ETF (FTDS)

47.76
+0.36
+(0.76%)
At close: April 17 at 4:00:00 PM EDT
47.81
-0.06
(-0.13%)
After hours: April 17 at 4:01:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202547.8747.8747.7647.7647.76200
Apr 16, 202547.4047.4047.4047.4047.40100
Apr 15, 202547.7447.7447.7447.7447.74100
Apr 14, 202548.1048.3248.0448.0448.041,000
Apr 11, 202546.9247.4846.9247.4847.48400
Apr 10, 202546.8946.8946.3746.7346.731,200
Apr 9, 202544.2648.1344.2648.1348.131,800
Apr 8, 202546.6446.6544.7444.7444.74600
Apr 7, 202545.2645.5645.2645.4745.47400
Apr 4, 202547.1047.1046.0946.0946.09700
Apr 3, 202549.7149.7148.9748.9748.975,200
Apr 2, 202551.1751.5451.1751.4251.421,500
Apr 1, 202551.1351.1351.0451.0451.04200
Mar 31, 202550.6950.9250.6950.9250.92800
Mar 28, 202550.7450.8350.4950.4950.496,500
Mar 27, 2025 0.219 Dividend
Mar 27, 202550.9151.1150.9151.1151.11400
Mar 26, 202551.3851.3851.3851.3851.16100
Mar 25, 202551.2951.2951.1751.1750.95200
Mar 24, 202551.0351.1751.0351.1750.95300
Mar 21, 202550.3550.3550.3550.3550.14100
Mar 20, 202550.7350.7350.7350.7350.52100
Mar 19, 202550.9351.0750.9351.0750.85600
Mar 18, 202550.7950.7950.7950.7950.58100
Mar 17, 202551.1551.1551.1551.1550.93100
Mar 14, 202550.5350.5350.5350.5350.31300
Mar 13, 202549.9750.0749.7149.7149.50300
Mar 12, 202549.9350.1649.9349.9649.75500
Mar 11, 202550.8550.9350.3150.5250.303,000
Mar 10, 202552.0252.0251.0451.1850.963,400
Mar 7, 202551.1851.9151.1851.9151.69700
Mar 6, 202551.1251.1750.8251.1750.9510,600
Mar 5, 202551.3051.3051.3051.3051.09100
Mar 4, 202550.6150.6150.6150.6150.40100
Mar 3, 202552.3852.3851.6851.6851.46900
Feb 28, 202552.0152.1351.7152.1351.91900
Feb 27, 202551.6651.9051.6551.6551.431,100
Feb 26, 202551.8751.8751.5851.6151.391,300
Feb 25, 202551.5452.0351.5452.0351.81800
Feb 24, 202551.6451.6451.5451.5451.323,500
Feb 21, 202552.0352.0351.3751.3751.15700
Feb 20, 202551.7952.2751.7952.2752.05500
Feb 19, 202552.1852.3352.1852.3352.11900
Feb 18, 202551.9552.1051.9552.1051.881,500
Feb 14, 202551.9751.9751.5451.6951.471,900
Feb 13, 202551.7051.8951.4451.8951.671,700
Feb 12, 202551.3851.3851.3851.3851.17700
Feb 11, 202551.9352.0151.9352.0151.791,100
Feb 10, 202551.9951.9951.7651.7651.54800
Feb 7, 202551.6751.6751.6051.6051.38300
Feb 6, 202552.0252.0251.9251.9251.701,200
Feb 5, 202552.4152.4852.3752.4852.256,400
Feb 4, 202552.2952.3552.0952.2051.981,500
Feb 3, 202551.6052.1751.6052.0551.839,100
Jan 31, 202553.0653.0652.5352.5352.317,200
Jan 30, 202553.1153.1452.8652.9552.732,200
Jan 29, 202552.7252.7252.5052.5052.28900
Jan 28, 202553.1153.1152.6052.6952.461,500
Jan 27, 202553.2953.3653.2953.3653.13900
Jan 24, 202552.6152.6152.5252.5352.313,100
Jan 23, 202552.6752.6752.5452.6752.451,300
Jan 22, 202552.6352.6352.3552.4052.172,600
Jan 21, 202552.9152.9152.5652.7552.533,100
Jan 17, 202552.3552.3952.3552.3952.17400
Jan 16, 202552.0252.1552.0252.1551.93300
Jan 15, 202551.7151.9851.7151.8751.652,400
Jan 14, 202551.4051.4051.4051.4051.19300
Jan 13, 202550.7550.7950.7250.7950.58800
Jan 10, 202550.6450.6449.9450.1349.922,200
Jan 8, 202550.4950.6550.4650.6550.44700
Jan 7, 202550.7950.8450.5250.6650.443,300
Jan 6, 202550.7150.7150.7150.7150.49500
Jan 3, 202550.6350.6350.5150.5150.291,400
Jan 2, 202550.3650.3650.3650.3650.14400
Dec 31, 202450.7450.7450.5550.5550.33700
Dec 30, 202450.2550.4650.2550.4650.241,200
Dec 27, 202450.7850.7850.4450.7250.50600
Dec 26, 202450.8651.0250.7851.0250.806,800
Dec 24, 202450.6450.8350.4550.8350.615,900
Dec 23, 202450.0950.5150.0950.5150.30400
Dec 20, 202450.0750.5850.0750.3650.148,600
Dec 19, 202449.9249.9249.8349.8349.61700
Dec 18, 202451.1251.1250.3150.3150.09800
Dec 17, 202451.8751.8951.6751.8151.591,500
Dec 16, 202452.7052.7652.2552.3852.164,000
Dec 13, 2024 0.343 Dividend
Dec 13, 202452.5352.6552.5352.6552.43200
Dec 12, 202453.2353.2353.0653.0652.491,000
Dec 11, 202453.4153.4253.3953.3952.811,700
Dec 10, 202453.4253.5253.0953.2052.63500
Dec 9, 202454.1154.2553.6453.6453.078,700
Dec 6, 202453.8953.8953.6453.7353.152,200
Dec 5, 202454.2954.3054.1554.1553.572,900
Dec 4, 202454.2754.3454.1254.3453.76800
Dec 3, 202454.6854.8054.6354.6354.042,100
Dec 2, 202454.7854.9054.7854.9054.311,300
Nov 29, 202454.9655.1154.9655.1154.52200
Nov 27, 202455.0255.0254.9254.9254.341,500
Nov 26, 202454.8954.9554.8554.9554.371,000
Nov 25, 202455.3355.3355.0955.1854.591,400
Nov 22, 202454.6654.8154.6354.8154.232,100
Nov 21, 202453.8254.2353.8254.2253.64900
Nov 20, 202453.3653.4753.2453.4652.892,300
Nov 19, 202453.7053.7053.4953.5953.02800
Nov 18, 202453.9754.1153.9753.9953.412,600
Nov 15, 202453.8854.1053.6253.7253.152,200
Nov 14, 202454.4354.4353.7853.8953.316,400
Nov 13, 202454.2854.3454.1954.1953.611,200
Nov 12, 202454.1154.2254.1154.2253.641,100
Nov 11, 202454.3854.4954.3854.3953.813,000
Nov 8, 202453.8953.8953.8253.8253.25400
Nov 7, 202453.6653.7453.5353.6253.052,700
Nov 6, 202453.6754.1953.6754.1153.531,400
Nov 5, 202451.3651.9151.3651.8351.281,900
Nov 4, 202451.7651.7651.2351.4350.883,700
Nov 1, 202451.6451.6451.1851.2350.685,400
Oct 31, 202452.0652.0651.8251.8251.26700
Oct 30, 202452.9152.9452.6152.6952.132,000
Oct 29, 202452.3852.5652.3352.3351.77700
Oct 28, 202452.4552.9152.4552.7052.141,300
Oct 25, 202452.5052.5052.2052.2051.64900
Oct 24, 202452.3152.5352.3152.4251.862,200
Oct 23, 202452.1552.4052.1552.3451.781,500
Oct 22, 202452.3552.6652.3552.5952.03600
Oct 21, 202453.0853.0852.9352.9352.36500
Oct 18, 202453.2253.6353.2253.5152.94600
Oct 17, 202453.2853.5653.2853.5252.954,000
Oct 16, 202453.1153.2153.0853.0852.51900
Oct 15, 202453.0053.3352.8152.8152.252,600
Oct 14, 202452.9653.0852.9653.0152.452,000
Oct 11, 202451.9752.7951.9752.7952.23500
Oct 10, 202452.2952.2951.9352.1351.571,700
Oct 9, 202451.9152.2551.9152.1451.59200
Oct 8, 202451.8051.8051.8051.8051.24100
Oct 7, 202451.9451.9451.9051.9051.341,600
Oct 4, 202452.4352.5152.4352.5151.95400
Oct 3, 202451.9151.9151.9151.9151.36100
Oct 2, 202451.8351.8351.8351.8351.28100
Oct 1, 202451.9951.9951.9051.9051.35700
Sep 30, 202451.7952.0751.7952.0751.51300
Sep 27, 202451.9951.9951.9951.9951.43100
Sep 26, 2024 0.235 Dividend
Sep 26, 202451.7151.7151.7151.7151.16100
Sep 25, 202451.6951.6951.6051.6050.81400
Sep 24, 202452.0152.1352.0152.0851.29400
Sep 23, 202451.9852.1151.9852.1151.31200
Sep 20, 202451.9051.9051.6751.8251.031,000
Sep 19, 202452.1352.1352.1352.1351.34100
Sep 18, 202451.4951.6051.4951.6050.81700
Sep 17, 202451.6951.9951.6551.6550.86400
Sep 16, 202451.1851.5951.1851.4750.692,100
Sep 13, 202450.9851.0350.9851.0350.25700
Sep 12, 202450.5450.5550.4050.4849.711,500
Sep 11, 202449.6950.2349.6950.2349.462,000
Sep 10, 202450.5850.5850.5850.5849.81-
Sep 9, 202451.0151.0650.9050.9050.121,500
Sep 6, 202450.5150.5150.4850.4849.71300
Sep 5, 202451.0351.0350.9250.9250.15200
Sep 4, 202451.7551.7551.3851.4650.67800
Sep 3, 202452.0252.0251.6251.6250.84300
Aug 30, 202452.0052.4151.8652.4151.612,300
Aug 29, 202452.0952.0952.0152.0151.22400
Aug 28, 202452.1352.1351.4351.7550.96600
Aug 27, 202451.7651.7651.7151.7150.92300
Aug 26, 202452.1552.1751.7551.7550.973,600
Aug 23, 202451.7351.7351.7351.7350.95200
Aug 22, 202450.9750.9750.9750.9750.20100
Aug 21, 202450.7251.0550.6851.0550.271,700
Aug 20, 202450.7250.7250.4950.6049.832,200
Aug 19, 202450.9250.9550.7750.9550.17500
Aug 16, 202450.1650.7150.1650.7149.941,100
Aug 15, 202450.2650.5150.2650.4849.711,200
Aug 14, 202449.3749.8149.3749.8149.05700
Aug 13, 202449.5649.5649.5649.5648.80100
Aug 12, 202449.5149.5449.1949.1948.45500
Aug 9, 202449.4349.4349.4249.4248.67200
Aug 8, 202449.0949.1849.0949.1848.431,000
Aug 7, 202449.0649.0648.4248.4247.68300
Aug 6, 202448.5348.8348.5248.5247.78600
Aug 5, 202448.1048.4348.1048.2147.47800
Aug 2, 202449.7449.7449.2149.4348.681,300
Aug 1, 202450.5550.5550.5550.5549.78100
Jul 31, 202451.5451.5451.5451.5450.75100
Jul 30, 202451.1251.4651.1251.4650.67400
Jul 29, 202450.6250.6750.6250.6749.90300
Jul 26, 202450.8850.8850.8850.8850.111,300
Jul 25, 202449.7950.4049.7950.1249.353,600
Jul 24, 202449.6049.6049.6049.6048.84100
Jul 23, 202450.2350.2350.1350.1549.391,000
Jul 22, 202450.2050.3950.1850.3949.631,400
Jul 19, 202450.1950.1950.1050.1049.34900
Jul 18, 202450.6650.6650.6650.6649.89100
Jul 17, 202450.5951.0550.5951.0550.28400
Jul 16, 202450.8551.0550.8551.0550.27400
Jul 15, 202449.9250.4049.9250.0049.249,300
Jul 12, 202449.5349.7649.4049.5848.831,600
Jul 11, 202449.1749.2349.1749.2348.48500
Jul 10, 202448.4448.5848.0948.5847.841,100
Jul 9, 202447.9148.2147.7847.9347.2020,900
Jul 8, 202448.1248.1248.1248.1247.38100
Jul 5, 202447.7648.0247.7648.0247.29100
Jul 3, 202448.5348.5348.5348.5347.79100
Jul 2, 202448.5348.7748.5348.6447.901,100
Jul 1, 202448.5648.6348.3248.4947.7514,600
Jun 28, 202448.6348.7648.6348.7648.011,000
Jun 27, 2024 0.267 Dividend
Jun 27, 202448.2948.4248.2148.3147.571,400
Jun 26, 202448.6648.6848.4148.6847.671,500
Jun 25, 202448.8348.8348.8348.8347.82100
Jun 24, 202448.3849.5748.3849.2848.262,600
Jun 21, 202448.7648.7648.6748.7547.741,200
Jun 20, 202448.6748.7948.6148.6147.611,200
Jun 18, 202448.4148.6148.4048.4047.402,100
Jun 17, 202447.6048.1847.6048.1847.19500
Jun 14, 202447.5847.6947.5747.6546.672,700
Jun 13, 202448.1048.2448.1048.1147.121,300
Jun 12, 202448.8548.8748.5048.5047.50800
Jun 11, 202448.0548.3448.0548.2247.231,400
Jun 10, 202448.2248.5948.2248.3747.384,700
Jun 7, 202448.7248.7248.5048.5047.50500
Jun 6, 202448.3548.6448.3548.4947.491,000
Jun 5, 202448.5248.5248.5248.5247.52100
Jun 4, 202448.5048.5048.5048.5047.50100
Jun 3, 202448.7848.8248.7848.8247.81200
May 31, 202449.4749.4749.4749.4748.45100
May 30, 202448.6448.6448.6448.6447.64100
May 29, 202448.2848.2848.2848.2847.29100
May 28, 202449.0149.0148.9448.9447.932,500
May 24, 202449.0249.0549.0249.0548.04300
May 23, 202449.2049.2048.8048.8047.79300
May 22, 202449.4449.4449.3549.3548.341,100
May 21, 202449.6949.6949.6949.6948.66100
May 20, 202449.9649.9649.8649.8648.831,000
May 17, 202449.9149.9449.9149.9448.91700
May 16, 202449.9649.9649.7749.7748.75200
May 15, 202449.7949.7949.7949.7948.76100
May 14, 202449.7949.7949.6249.7048.682,700
May 13, 202449.5749.5749.5649.5648.531,000
May 10, 202449.6049.6349.4949.6348.601,300
May 9, 202449.4649.5649.4049.5648.541,100
May 8, 202449.2249.2249.2249.2248.21100
May 7, 202449.2749.2749.2749.2748.25100
May 6, 202448.9048.9948.9048.9947.99800
May 3, 202448.3948.6048.3948.6047.60500
May 2, 202448.1048.2548.1048.2347.2312,900
May 1, 202448.0148.0448.0148.0447.05200
Apr 30, 202448.5048.5048.2348.2347.24300
Apr 29, 202449.1849.1849.0149.1448.13300
Apr 26, 202448.9648.9648.9248.9247.912,700
Apr 25, 202448.8349.0348.7849.0348.021,400
Apr 24, 202449.0349.2048.9449.2048.192,000
Apr 23, 202449.1049.1049.0049.0047.99300
Apr 22, 202448.0448.6748.0448.5947.591,400
Apr 19, 202448.1048.1248.1048.1247.131,100
Apr 18, 202447.8448.1247.6947.7446.7510,500

Related Tickers