FinancialContent is the trusted provider of stock market information to the media industry.
Strategic Income ETF FT (NQ: FDIV)
50.83 USD  -0.03 (-0.06%)
Streaming Delayed Price  /  Updated: 11:25 AM EDT, Jul 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 50.89 50.91 50.80 50.86 8,500 -0.04(-0.08%)
Jul 18, 2019 50.81 50.90 50.63 50.90 5,894 +0.11(+0.22%)
Jul 17, 2019 50.93 50.93 50.75 50.79 2,342 -0.06(-0.12%)
Jul 16, 2019 50.83 50.85 50.79 50.85 2,652 +0.04(+0.08%)
Jul 15, 2019 50.83 50.85 50.81 50.81 1,081 -0.03(-0.07%)
Jul 12, 2019 50.79 50.86 50.79 50.84 3,000 +0.08(+0.17%)
Jul 11, 2019 50.75 50.76 50.75 50.76 1,757 +0.01(+0.03%)
Jul 10, 2019 50.87 50.87 50.75 50.75 12,195 +0.16(+0.31%)
Jul 09, 2019 50.61 50.66 50.55 50.59 5,909 -0.11(-0.21%)
Jul 08, 2019 50.68 50.71 50.65 50.70 1,811 -0.09(-0.19%)
Jul 05, 2019 50.81 50.81 50.59 50.79 6,200 +0.07(+0.14%)
Jul 03, 2019 50.72 50.72 50.72 50.72 400 +0.24(+0.47%)
Jul 02, 2019 50.33 50.49 50.33 50.48 10,864 +0.08(+0.15%)
Jul 01, 2019 50.43 50.43 50.38 50.40 1,856 +0.10(+0.21%)
Jun 28, 2019 50.30 50.30 50.30 50.30 2,800 +0.06(+0.12%)
Jun 27, 2019 50.19 50.24 50.19 50.24 5,443 +0.14(+0.29%)
Jun 26, 2019 50.16 50.25 50.10 50.10 5,011 -0.15(-0.30%)
Jun 25, 2019 50.26 50.29 50.20 50.25 5,838 -0.13(-0.25%)
Jun 24, 2019 50.40 50.40 50.33 50.37 4,585 +0.02(+0.03%)
Jun 21, 2019 50.30 50.36 50.30 50.36 1,400 -0.05(-0.11%)
Jun 20, 2019 50.37 50.41 50.34 50.41 27,437 +0.16(+0.32%)
Jun 19, 2019 50.16 50.25 50.00 50.25 4,093 +0.17(+0.33%)
Jun 18, 2019 50.05 50.08 50.03 50.08 3,611 +0.22(+0.44%)
Jun 17, 2019 49.86 49.99 49.86 49.86 5,964 -0.15(-0.30%)
Jun 14, 2019 50.11 50.11 49.92 50.01 1,400 -0.10(-0.20%)
Jun 13, 2019 50.09 50.22 50.09 50.11 2,288 +0.03(+0.06%)
Jun 12, 2019 50.12 50.12 50.04 50.08 1,821 -0.02(-0.04%)
Jun 11, 2019 50.11 50.11 50.05 50.10 1,987 +0.05(+0.10%)
Jun 10, 2019 50.13 50.13 50.03 50.05 3,399 -0.07(-0.14%)
Jun 07, 2019 50.14 50.14 50.04 50.12 4,500 +0.19(+0.38%)
Jun 06, 2019 49.87 49.93 49.82 49.93 1,231 +0.15(+0.30%)
Jun 05, 2019 49.73 49.78 49.73 49.78 916 +0.12(+0.25%)
Jun 04, 2019 49.53 49.68 49.53 49.66 3,201 +0.32(+0.65%)
Jun 03, 2019 49.37 49.41 49.23 49.34 92,843 +0.09(+0.18%)
May 31, 2019 49.11 49.26 49.10 49.25 3,700 -0.03(-0.06%)
May 30, 2019 49.44 49.44 49.28 49.28 4,288 -0.03(-0.06%)
May 29, 2019 49.24 49.31 49.21 49.31 5,224 -0.08(-0.16%)
May 28, 2019 49.57 49.58 49.39 49.39 4,012 -0.22(-0.43%)
May 24, 2019 49.59 49.70 49.59 49.60 3,100 +0.08(+0.17%)
May 23, 2019 49.70 49.70 49.39 49.52 4,522 -0.12(-0.24%)
May 22, 2019 49.71 49.74 49.61 49.64 5,970 -0.11(-0.22%)
May 21, 2019 49.82 49.82 49.75 49.75 775 -0.01(-0.02%)
May 20, 2019 49.84 49.87 49.76 49.76 6,633 -0.15(-0.30%)
May 17, 2019 49.99 49.99 49.84 49.91 6,000 +0.01(+0.02%)
May 16, 2019 49.99 49.99 49.90 49.90 2,229 +0.12(+0.24%)
May 15, 2019 49.53 49.81 49.53 49.78 11,596 +0.11(+0.22%)
May 14, 2019 49.64 49.80 49.64 49.67 6,015 +0.10(+0.21%)
May 13, 2019 49.57 49.57 49.57 49.57 762 -0.27(-0.54%)
May 10, 2019 49.71 49.89 49.56 49.84 6,000 +0.16(+0.33%)
May 09, 2019 49.55 49.67 49.51 49.67 2,953 -0.11(-0.22%)
May 08, 2019 49.67 49.84 49.67 49.78 2,540 +0.06(+0.12%)
May 07, 2019 49.75 49.88 49.72 49.72 7,722 -0.29(-0.59%)
May 06, 2019 49.98 50.02 49.96 50.02 3,448 -0.04(-0.09%)
May 03, 2019 49.92 50.06 49.92 50.06 1,900 +0.26(+0.52%)
May 02, 2019 50.01 50.01 49.73 49.80 6,701 -0.19(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.