Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Low Duration Strategic Focus ETF (NQ: LDSF )

18.76 +0.02 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 17.81 17.84 17.79 17.83 18,995 +0.03(+0.19%)
Aug 29, 2019 17.82 17.84 17.80 17.80 9,252 -0.04(-0.24%)
Aug 28, 2019 17.80 17.84 17.80 17.84 23,142 +0.01(+0.05%)
Aug 27, 2019 17.81 17.83 17.79 17.83 25,853 +0.04(+0.21%)
Aug 26, 2019 17.79 17.83 17.79 17.80 3,757 +0.02(+0.14%)
Aug 23, 2019 17.75 17.83 17.75 17.77 38,681 -0.02(-0.11%)
Aug 22, 2019 17.77 17.82 17.77 17.79 4,062 -0.02(-0.11%)
Aug 21, 2019 17.79 17.82 17.79 17.81 11,316 +0.05(+0.27%)
Aug 20, 2019 17.78 17.82 17.76 17.76 33,963 -0.04(-0.22%)
Aug 19, 2019 17.82 17.82 17.80 17.80 6,776 -0.00(-0.00%)
Aug 16, 2019 17.84 17.84 17.75 17.80 32,198 +0.01(+0.08%)
Aug 15, 2019 17.79 17.81 17.78 17.79 12,915 +0.00(+0.00%)
Aug 14, 2019 17.77 17.82 17.77 17.79 27,699 +0.00(+0.00%)
Aug 13, 2019 17.79 17.80 17.78 17.79 40,933 -0.01(-0.05%)
Aug 12, 2019 17.79 17.80 17.78 17.80 6,126 -0.01(-0.05%)
Aug 09, 2019 17.80 17.82 17.77 17.81 74,898 +0.03(+0.16%)
Aug 08, 2019 17.77 17.81 17.77 17.78 9,972 -0.03(-0.14%)
Aug 07, 2019 17.77 17.82 17.77 17.80 46,228 +0.02(+0.14%)
Aug 06, 2019 17.78 17.81 17.76 17.78 10,798 -0.02(-0.11%)
Aug 05, 2019 17.77 17.80 17.75 17.80 20,370 -0.00(-0.00%)
Aug 02, 2019 17.81 17.81 17.77 17.80 336,638 +0.01(+0.05%)
Aug 01, 2019 17.78 17.79 17.74 17.79 321,865 +0.03(+0.14%)
Jul 31, 2019 17.77 17.77 17.76 17.76 18,264 +0.01(+0.05%)
Jul 30, 2019 17.74 17.78 17.74 17.75 30,065 -0.01(-0.08%)
Jul 29, 2019 17.75 17.78 17.75 17.77 21,512 +0.02(+0.10%)
Jul 26, 2019 17.75 17.76 17.75 17.75 9,463 +0.00(+0.02%)
Jul 25, 2019 17.84 17.84 17.75 17.75 64,565 +0.02(+0.10%)
Jul 24, 2019 17.76 17.77 17.73 17.73 38,591 +0.01(+0.05%)
Jul 23, 2019 17.71 17.72 17.71 17.72 11,372 -0.01(-0.06%)
Jul 22, 2019 17.72 17.74 17.72 17.73 6,145 -0.01(-0.04%)
Jul 19, 2019 17.73 17.75 17.71 17.74 15,038 -0.01(-0.05%)
Jul 18, 2019 17.74 17.75 17.73 17.75 12,065 +0.02(+0.10%)
Jul 17, 2019 17.71 17.73 17.71 17.73 6,356 +0.01(+0.05%)
Jul 16, 2019 17.70 17.73 17.70 17.72 35,767 -0.01(-0.05%)
Jul 15, 2019 17.84 17.84 17.69 17.73 26,304 +0.03(+0.15%)
Jul 12, 2019 17.70 17.71 17.69 17.70 33,664 -0.00(-0.02%)
Jul 11, 2019 17.70 17.72 17.70 17.71 34,883 -0.00(-0.02%)
Jul 10, 2019 17.71 17.72 17.70 17.71 13,301 +0.01(+0.04%)
Jul 09, 2019 17.71 17.72 17.70 17.70 10,500 -0.04(-0.24%)
Jul 08, 2019 17.69 17.79 17.68 17.75 133,425 +0.06(+0.34%)
Jul 05, 2019 17.78 17.78 17.67 17.69 86,994 -0.04(-0.25%)
Jul 03, 2019 17.73 17.74 17.73 17.73 46,389 +0.04(+0.21%)
Jul 02, 2019 17.68 17.70 17.68 17.69 15,901 +0.01(+0.04%)
Jul 01, 2019 17.70 17.70 17.68 17.69 12,543 +0.01(+0.08%)
Jun 28, 2019 17.69 17.69 17.67 17.67 2,313 -0.03(-0.18%)
Jun 27, 2019 17.69 17.70 17.67 17.70 68,513 +0.00(+0.00%)
Jun 26, 2019 17.70 17.70 17.66 17.70 18,846 +0.02(+0.10%)
Jun 25, 2019 17.70 17.71 17.69 17.69 17,682 -0.03(-0.15%)
Jun 24, 2019 17.70 17.71 17.68 17.71 7,404 +0.03(+0.15%)
Jun 21, 2019 17.70 17.70 17.66 17.68 11,799 -0.04(-0.20%)
Jun 20, 2019 17.71 17.72 17.69 17.72 11,054 +0.04(+0.25%)
Jun 19, 2019 17.67 17.68 17.67 17.68 36,172 +0.03(+0.18%)
Jun 18, 2019 17.69 17.69 17.63 17.65 9,178 -0.01(-0.06%)
Jun 17, 2019 17.66 17.67 17.65 17.66 11,489 -0.02(-0.12%)
Jun 14, 2019 17.63 17.68 17.63 17.68 20,823 +0.02(+0.11%)
Jun 13, 2019 17.63 17.67 17.61 17.66 6,347 -0.01(-0.05%)
Jun 12, 2019 17.65 17.67 17.63 17.67 31,246 +0.01(+0.05%)
Jun 11, 2019 17.69 17.69 17.61 17.66 39,879 +0.00(+0.00%)
Jun 10, 2019 17.64 17.66 17.61 17.66 30,876 +0.01(+0.05%)
Jun 07, 2019 17.67 17.67 17.63 17.65 11,598 +0.05(+0.26%)
Jun 06, 2019 17.67 17.67 17.60 17.60 7,563 -0.04(-0.21%)
Jun 05, 2019 17.64 17.64 17.64 17.64 794 +0.06(+0.34%)
Jun 04, 2019 17.63 17.63 17.58 17.58 12,465 +0.01(+0.05%)
Jun 03, 2019 17.60 17.61 17.56 17.57 19,048 +0.00(+0.02%)
May 31, 2019 17.59 17.59 17.55 17.57 13,570 -0.02(-0.09%)
May 30, 2019 17.58 17.59 17.57 17.58 2,379 -0.00(-0.01%)
May 29, 2019 17.56 17.59 17.56 17.58 24,887 +0.02(+0.13%)
May 28, 2019 17.57 17.61 17.56 17.56 13,798 -0.01(-0.05%)
May 24, 2019 17.59 17.59 17.54 17.57 36,998 -0.01(-0.05%)
May 23, 2019 17.58 17.60 17.56 17.58 6,543 -0.00(-0.03%)
May 22, 2019 17.59 17.60 17.57 17.58 2,558 +0.00(+0.01%)
May 21, 2019 17.59 17.59 17.58 17.58 4,155 -0.00(-0.01%)
May 20, 2019 17.55 17.58 17.39 17.58 107,099 -0.01(-0.05%)
May 17, 2019 17.58 17.59 17.58 17.59 8,722 +0.01(+0.05%)
May 16, 2019 17.57 17.58 17.57 17.58 9,119 +0.02(+0.10%)
May 15, 2019 17.59 17.60 17.45 17.57 54,340 -0.03(-0.15%)
May 14, 2019 17.57 17.60 17.57 17.59 80,798 +0.03(+0.15%)
May 13, 2019 17.58 17.58 17.57 17.57 23,809 -0.01(-0.05%)
May 10, 2019 17.59 17.59 17.54 17.58 13,955 +0.00(+0.00%)
May 09, 2019 17.56 17.64 17.56 17.58 79,253 -0.02(-0.10%)
May 08, 2019 17.59 17.59 17.55 17.59 21,922 +0.02(+0.12%)
May 07, 2019 17.60 17.60 17.57 17.57 15,836 -0.03(-0.17%)
May 06, 2019 17.60 17.60 17.58 17.60 6,010 +0.02(+0.10%)
May 03, 2019 17.58 17.58 17.57 17.58 41,052 +0.00(+0.01%)
May 02, 2019 17.58 17.58 17.54 17.58 9,264 -0.00(-0.01%)
May 01, 2019 17.58 17.59 17.54 17.58 91,699 +0.01(+0.05%)
Apr 30, 2019 17.55 17.58 17.54 17.58 5,139 +0.01(+0.05%)
Apr 29, 2019 17.57 17.57 17.57 8 +0.00(+0.00%)
Apr 26, 2019 17.57 17.57 17.55 17.57 23,375 +0.00(+0.00%)
Apr 25, 2019 17.57 17.57 17.54 17.57 55,002 +0.04(+0.20%)
Apr 24, 2019 17.55 17.56 17.52 17.53 34,751 -0.03(-0.15%)
Apr 23, 2019 17.52 17.56 17.51 17.56 63,868 +0.05(+0.27%)
Apr 22, 2019 17.52 17.53 17.51 17.51 4,390 -0.04(-0.21%)
Apr 18, 2019 17.55 17.55 17.52 17.55 38,596 +0.02(+0.14%)
Apr 17, 2019 17.84 17.84 17.51 17.52 66,465 -0.02(-0.10%)
Apr 16, 2019 17.56 17.56 17.51 17.54 2,845 +0.04(+0.21%)
Apr 15, 2019 17.50 17.54 17.50 17.50 4,264 -0.03(-0.16%)
Apr 12, 2019 17.53 17.53 17.52 17.53 7,929 -0.01(-0.05%)
Apr 11, 2019 17.55 17.56 17.52 17.54 34,102 +0.01(+0.05%)
Apr 10, 2019 17.48 17.53 17.48 17.53 15,319 +0.01(+0.04%)
Apr 09, 2019 17.53 17.53 17.52 17.52 35,002 +0.00(+0.01%)
Apr 08, 2019 17.52 17.52 17.52 17.52 10,173 +0.01(+0.08%)
Apr 05, 2019 17.52 17.52 17.51 17.51 2,565 +0.02(+0.10%)
Apr 04, 2019 17.48 17.49 17.45 17.49 1,848 +0.00(+0.01%)
Apr 03, 2019 17.45 17.49 17.43 17.49 10,666 -0.01(-0.05%)
Apr 02, 2019 17.46 17.51 17.46 17.50 38,043 +0.02(+0.10%)
Apr 01, 2019 17.41 17.48 17.41 17.48 641 +0.05(+0.27%)
Mar 29, 2019 17.44 17.44 17.43 17.43 20,755 -0.04(-0.20%)
Mar 28, 2019 17.45 17.47 17.45 17.47 2,221 +0.01(+0.08%)
Mar 27, 2019 17.46 17.46 17.42 17.45 46,028 +0.02(+0.14%)
Mar 26, 2019 17.46 17.46 17.43 17.43 25,384 +0.03(+0.16%)
Mar 25, 2019 17.48 17.48 17.40 17.40 3,280 -0.01(-0.05%)
Mar 22, 2019 17.53 17.53 17.41 17.41 27,868 -0.04(-0.25%)
Mar 21, 2019 17.47 17.47 17.45 17.45 9,277 -0.02(-0.10%)
Mar 20, 2019 17.53 17.53 17.43 17.47 13,451 +0.04(+0.22%)
Mar 19, 2019 17.44 17.44 17.43 17.43 25,926 +0.01(+0.05%)
Mar 18, 2019 17.44 17.44 17.42 17.42 63,263 -0.01(-0.07%)
Mar 15, 2019 17.43 17.44 17.42 17.44 30,054 +0.01(+0.09%)
Mar 14, 2019 17.42 17.44 17.38 17.42 56,835 +0.01(+0.03%)
Mar 13, 2019 17.52 17.52 17.42 17.42 37,020 +0.01(+0.03%)
Mar 12, 2019 17.41 17.41 17.37 17.41 19,273 +0.01(+0.05%)
Mar 11, 2019 17.40 17.40 17.40 17.40 6,539 -0.01(-0.05%)
Mar 08, 2019 17.38 17.41 17.37 17.41 7,718 -0.00(-0.02%)
Mar 07, 2019 17.42 17.43 17.41 17.41 22,870 -0.02(-0.13%)
Mar 06, 2019 17.40 17.44 17.40 17.44 17,803 +0.01(+0.08%)
Mar 05, 2019 17.44 17.44 17.40 17.42 27,859 -0.03(-0.18%)
Mar 04, 2019 17.51 17.51 17.41 17.45 62,444 +0.03(+0.20%)
Mar 01, 2019 17.52 17.52 17.40 17.42 28,416 +0.01(+0.05%)
Feb 28, 2019 17.44 17.44 17.41 17.41 12,968 -0.03(-0.15%)
Feb 27, 2019 17.42 17.44 17.39 17.44 2,499 +0.01(+0.07%)
Feb 26, 2019 17.44 17.44 17.39 17.42 22,494 +0.01(+0.08%)
Feb 25, 2019 17.50 17.50 17.36 17.41 6,827 +0.03(+0.20%)
Feb 22, 2019 17.35 17.38 17.35 17.38 3,157 +0.02(+0.10%)
Feb 21, 2019 17.48 17.82 17.35 17.36 132,371 -0.02(-0.12%)
Feb 20, 2019 17.35 17.38 17.34 17.38 13,988 +0.00(+0.00%)
Feb 19, 2019 17.37 17.38 17.37 17.38 58,001 +0.02(+0.10%)
Feb 15, 2019 17.35 17.39 17.35 17.36 41,509 +0.00(+0.00%)
Feb 14, 2019 17.38 17.41 17.35 17.36 43,369 +0.04(+0.25%)
Feb 13, 2019 17.34 17.34 17.31 17.32 19,420 -0.03(-0.20%)
Feb 12, 2019 17.35 17.35 17.32 17.35 51,648 +0.01(+0.05%)
Feb 11, 2019 17.35 17.35 17.32 17.35 6,778 +0.00(+0.00%)
Feb 08, 2019 17.48 17.48 17.29 17.35 75,045 +0.01(+0.05%)
Feb 07, 2019 17.37 17.37 17.32 17.34 20,340 +0.01(+0.05%)
Feb 06, 2019 17.30 17.37 17.29 17.33 30,867 +0.03(+0.15%)
Feb 05, 2019 17.29 17.30 17.29 17.30 19,452 +0.01(+0.05%)
Feb 04, 2019 17.29 17.31 17.28 17.30 19,341 +0.01(+0.05%)
Feb 01, 2019 17.28 17.29 17.27 17.29 8,911 +0.05(+0.30%)
Jan 31, 2019 17.24 17.24 17.24 17.24 1,582 -0.03(-0.15%)
Jan 30, 2019 17.26 17.26 17.26 17.26 587 +0.01(+0.05%)
Jan 29, 2019 17.25 17.25 17.25 17.25 2,131 -0.01(-0.07%)
Jan 28, 2019 17.27 17.27 17.27 1 +0.00(+0.00%)
Jan 25, 2019 17.24 17.27 17.24 17.27 10,318 +0.00(+0.00%)
Jan 24, 2019 17.25 18.29 17.24 17.27 27,830 +0.02(+0.12%)
Jan 23, 2019 17.25 17.25 17.22 17.24 5,329 +0.01(+0.08%)
Jan 22, 2019 17.23 17.23 17.23 17.23 217 +0.02(+0.09%)
Jan 18, 2019 17.22 17.22 17.21 17.21 8,818 -0.02(-0.10%)
Jan 17, 2019 17.22 17.23 17.22 17.23 7,871 +0.03(+0.15%)
Jan 16, 2019 17.21 17.21 17.21 17.21 1,312 +0.00(+0.00%)
Jan 15, 2019 17.21 17.21 17.19 17.21 13,662 -0.02(-0.10%)
Jan 14, 2019 17.22 17.22 17.22 17.22 358 -0.01(-0.05%)
Jan 11, 2019 17.22 17.25 17.21 17.23 3,997 +0.03(+0.15%)
Jan 09, 2019 17.21 17.21 17.21 0 +0.00(+0.00%)
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.