DJ Global Select Dividend ETF FT (NY: FGD )

22.28 -0.14 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 22.35 22.35 22.25 22.28 94,049 -0.14(-0.62%)
Mar 15, 2024 22.44 22.45 22.36 22.42 49,323 +0.01(+0.04%)
Mar 14, 2024 22.64 22.64 22.33 22.41 85,408 -0.15(-0.66%)
Mar 13, 2024 22.50 22.58 22.49 22.56 64,081 +0.09(+0.40%)
Mar 12, 2024 22.45 22.48 22.39 22.47 108,194 +0.03(+0.13%)
Mar 11, 2024 22.43 22.46 22.35 22.44 47,598 -0.12(-0.53%)
Mar 08, 2024 22.60 22.67 22.52 22.56 68,360 -0.03(-0.13%)
Mar 07, 2024 22.58 22.61 22.56 22.59 52,643 +0.22(+0.98%)
Mar 06, 2024 22.38 22.42 22.32 22.37 123,757 +0.17(+0.77%)
Mar 05, 2024 22.21 22.26 22.15 22.20 192,520 -0.00(-0.02%)
Mar 04, 2024 22.20 22.25 22.19 22.20 119,864 -0.03(-0.11%)
Mar 01, 2024 22.16 22.25 22.04 22.23 63,594 +0.09(+0.41%)
Feb 29, 2024 22.21 22.23 22.07 22.14 82,548 +0.12(+0.54%)
Feb 28, 2024 22.05 22.07 21.99 22.02 115,477 -0.05(-0.23%)
Feb 27, 2024 22.06 22.10 22.03 22.07 58,133 +0.02(+0.09%)
Feb 26, 2024 22.13 22.13 22.01 22.05 98,198 -0.25(-1.12%)
Feb 23, 2024 22.27 22.34 22.27 22.30 141,483 +0.01(+0.04%)
Feb 22, 2024 22.27 22.30 22.22 22.29 215,142 +0.09(+0.41%)
Feb 21, 2024 22.14 22.20 22.10 22.20 99,844 +0.10(+0.45%)
Feb 20, 2024 22.17 22.17 22.07 22.10 248,935 +0.00(+0.00%)
Feb 16, 2024 22.02 22.16 22.02 22.10 266,920 +0.08(+0.36%)
Feb 15, 2024 21.74 22.03 21.74 22.02 91,067 +0.30(+1.38%)
Feb 14, 2024 21.67 21.74 21.64 21.72 95,601 +0.15(+0.72%)
Feb 13, 2024 21.76 21.78 21.48 21.57 127,313 -0.45(-2.07%)
Feb 12, 2024 21.83 22.06 21.83 22.02 72,784 +0.26(+1.19%)
Feb 09, 2024 21.71 21.77 21.66 21.76 67,604 -0.03(-0.14%)
Feb 08, 2024 21.89 21.89 21.72 21.79 440,961 -0.14(-0.64%)
Feb 07, 2024 21.99 21.99 21.88 21.93 461,871 -0.01(-0.05%)
Feb 06, 2024 21.83 21.95 21.83 21.94 64,675 +0.09(+0.41%)
Feb 05, 2024 21.91 21.92 21.77 21.85 151,115 -0.27(-1.22%)
Feb 02, 2024 22.14 22.15 22.03 22.12 63,559 -0.14(-0.63%)
Feb 01, 2024 22.21 22.27 22.11 22.26 269,666 +0.22(+1.00%)
Jan 31, 2024 22.24 22.29 22.01 22.04 140,230 -0.12(-0.54%)
Jan 30, 2024 22.12 22.17 22.04 22.16 136,986 -0.03(-0.14%)
Jan 29, 2024 22.10 22.20 22.05 22.19 105,896 +0.10(+0.45%)
Jan 26, 2024 22.12 22.14 22.05 22.09 137,653 +0.08(+0.36%)
Jan 25, 2024 22.03 22.05 21.95 22.01 302,904 +0.10(+0.46%)
Jan 24, 2024 22.02 22.08 21.91 21.91 183,298 +0.13(+0.60%)
Jan 23, 2024 21.76 21.79 21.68 21.78 130,093 +0.04(+0.18%)
Jan 22, 2024 21.70 21.78 21.68 21.74 137,871 +0.07(+0.32%)
Jan 19, 2024 21.62 21.67 21.50 21.67 1,795,012 +0.01(+0.05%)
Jan 18, 2024 21.70 21.70 21.54 21.66 97,268 +0.03(+0.14%)
Jan 17, 2024 21.61 21.64 21.52 21.63 1,679,390 -0.24(-1.10%)
Jan 16, 2024 21.94 21.96 21.82 21.87 75,338 -0.26(-1.17%)
Jan 12, 2024 22.21 22.27 22.08 22.13 70,268 +0.09(+0.41%)
Jan 11, 2024 22.11 22.11 21.87 22.04 78,315 +0.00(+0.00%)
Jan 10, 2024 22.06 22.08 22.01 22.04 52,341 -0.02(-0.09%)
Jan 09, 2024 22.07 22.10 22.02 22.06 89,402 -0.18(-0.81%)
Jan 08, 2024 22.10 22.24 22.06 22.24 106,796 +0.09(+0.41%)
Jan 05, 2024 22.10 22.34 22.09 22.15 188,703 -0.06(-0.27%)
Jan 04, 2024 22.16 22.28 22.16 22.21 49,731 +0.17(+0.77%)
Jan 03, 2024 22.00 22.12 21.91 22.04 228,129 -0.13(-0.59%)
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.