FDL Price Trends

First Trust Morningstar Div Leaders ETF (FDL)

42.81 +0.48 (+1.13%) USD | NYSEARCA | Nov 21, 11:45

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 20, 2024	42.22	42.37	42.09	42.33	323994.0
Nov 19, 2024	42.03	42.30	41.93	42.17	404093.0
Nov 18, 2024	42.08	42.44	42.02	42.40	275847.0
Nov 15, 2024	42.09	42.09	41.86	41.96	277083.0
Nov 14, 2024	42.17	42.30	42.04	42.12	272408.0
Nov 13, 2024	42.03	42.22	41.94	42.14	419653.0
Nov 12, 2024	42.18	42.26	41.84	41.91	615846.0
Nov 11, 2024	42.25	42.52	42.21	42.24	290535.0
Nov 08, 2024	42.53	42.67	42.38	42.54	342777.0
Nov 07, 2024	42.89	42.89	42.44	42.51	383535.0
Nov 06, 2024	42.85	42.96	42.65	42.85	495493.0
Nov 05, 2024	41.67	42.02	41.57	42.02	429598.0
Nov 04, 2024	41.93	41.94	41.59	41.69	278024.0
Nov 01, 2024	42.29	42.35	41.80	41.85	592531.0
Oct 31, 2024	41.87	42.28	41.87	42.05	433596.0
Oct 30, 2024	41.59	41.87	41.56	41.84	288404.0
Oct 29, 2024	41.81	41.81	41.53	41.55	353574.0
Oct 28, 2024	41.72	42.01	41.72	41.99	227339.0
Oct 25, 2024	42.22	42.24	41.68	41.71	239239.0
Oct 24, 2024	42.28	42.28	41.94	42.11	325908.0
Oct 23, 2024	42.05	42.19	41.92	42.17	247492.0
Oct 22, 2024	41.82	42.15	41.74	42.08	333085.0
Oct 21, 2024	42.41	42.42	41.87	41.93	426818.0
Oct 18, 2024	42.36	42.46	42.19	42.44	500860.0
Oct 17, 2024	42.50	42.57	42.38	42.47	416443.0

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).

Read full definition.

Price Range, Past 5 Years

19.15

Minimum

Mar 23 2020

42.85

Maximum

Nov 06 2024

33.97

Average

34.44

Median

Jun 08 2021

Price Benchmarks