First Trust Morningstar Div Leaders ETF (FDL)
37.32
+0.02
(+0.07%)
USD |
NYSEARCA |
May 02, 12:14
FDL Price: 37.32 for May 2, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 37.17 | 37.69 | 37.13 | 37.30 | 1.180M |
| Apr 30, 2024 | 37.52 | 37.52 | 37.12 | 37.15 | 837985.0 |
| Apr 29, 2024 | 37.45 | 37.67 | 37.44 | 37.59 | 517528.0 |
| Apr 26, 2024 | 37.52 | 37.59 | 37.35 | 37.38 | 652453.0 |
| Apr 25, 2024 | 37.65 | 37.88 | 37.30 | 37.58 | 709488.0 |
| Apr 24, 2024 | 37.72 | 37.99 | 37.54 | 37.96 | 816307.0 |
| Apr 23, 2024 | 37.51 | 37.95 | 37.43 | 37.87 | 955759.0 |
| Apr 22, 2024 | 37.37 | 37.67 | 37.14 | 37.50 | 788622.0 |
| Apr 19, 2024 | 36.67 | 37.26 | 36.65 | 37.25 | 1.623M |
| 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 |
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
32.90
Average
33.72
Median