First Trust Morningstar Div Leaders ETF (FDL)
37.24
+0.62
(+1.69%)
USD |
NYSEARCA |
Apr 19, 16:00
37.24
0.00 (0.00%)
After-Hours: 17:35
FDL Price: 37.24 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 36.59 | 36.77 | 36.50 | 36.62 | 1.141M |
Apr 17, 2024 | 36.51 | 36.68 | 36.31 | 36.52 | 1.066M |
Apr 16, 2024 | 36.65 | 36.68 | 36.32 | 36.38 | 1.244M |
Apr 15, 2024 | 37.12 | 37.31 | 36.53 | 36.66 | 855950.0 |
Apr 12, 2024 | 37.28 | 37.39 | 36.76 | 36.84 | 520809.0 |
Apr 11, 2024 | 37.57 | 37.57 | 37.14 | 37.38 | 533812.0 |
Apr 10, 2024 | 37.75 | 37.75 | 37.29 | 37.51 | 898090.0 |
Apr 09, 2024 | 38.09 | 38.22 | 37.84 | 38.12 | 461820.0 |
Apr 08, 2024 | 37.87 | 38.10 | 37.85 | 37.98 | 491121.0 |
Apr 05, 2024 | 37.74 | 37.95 | 37.56 | 37.85 | 646597.0 |
Apr 04, 2024 | 38.40 | 38.53 | 37.69 | 37.75 | 837061.0 |
Apr 03, 2024 | 38.30 | 38.43 | 38.16 | 38.22 | 690974.0 |
Apr 02, 2024 | 38.27 | 38.43 | 38.22 | 38.33 | 432440.0 |
Apr 01, 2024 | 38.50 | 38.50 | 38.19 | 38.36 | 831943.0 |
Mar 28, 2024 | 38.26 | 38.54 | 38.24 | 38.48 | 606511.0 |
Mar 27, 2024 | 37.68 | 38.20 | 37.68 | 38.20 | 972465.0 |
Mar 26, 2024 | 37.77 | 37.80 | 37.54 | 37.56 | 448411.0 |
Mar 25, 2024 | 37.59 | 37.88 | 37.59 | 37.69 | 324850.0 |
Mar 22, 2024 | 37.91 | 37.99 | 37.58 | 37.59 | 247551.0 |
Mar 21, 2024 | 37.77 | 37.99 | 37.71 | 37.87 | 382214.0 |
Mar 20, 2024 | 37.69 | 38.07 | 37.59 | 38.01 | 628427.0 |
Mar 19, 2024 | 37.60 | 37.80 | 37.59 | 37.76 | 463414.0 |
Mar 18, 2024 | 37.57 | 37.65 | 37.31 | 37.60 | 546356.0 |
Mar 15, 2024 | 37.38 | 37.71 | 37.38 | 37.47 | 1.030M |
Mar 14, 2024 | 37.79 | 37.81 | 37.34 | 37.54 | 655796.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.15
Minimum
Mar 23 2020
39.18
Maximum
May 27 2022
32.85
Average
33.62
Median
Apr 16 2021