Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

24.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.42 22.65 22.64 222,829 +0.26(+1.17%)
Jan 28, 2022 22.28 22.38 22.14 22.38 65,162 +0.01(+0.05%)
Jan 27, 2022 22.48 22.61 22.30 22.37 135,916 -0.05(-0.24%)
Jan 26, 2022 22.73 22.77 22.32 22.42 135,084 -0.12(-0.55%)
Jan 25, 2022 22.32 22.61 22.15 22.54 213,487 +0.04(+0.20%)
Jan 24, 2022 22.33 22.52 22.03 22.50 172,124 -0.18(-0.81%)
Jan 21, 2022 22.88 22.93 22.68 22.68 201,093 -0.18(-0.81%)
Jan 20, 2022 23.12 23.21 22.85 22.87 234,256 -0.21(-0.90%)
Jan 19, 2022 23.32 23.32 23.07 23.07 185,462 -0.09(-0.40%)
Jan 18, 2022 23.30 23.30 23.09 23.17 260,678 -0.18(-0.79%)
Jan 14, 2022 23.35 0 +0.05(+0.23%)
Jan 13, 2022 23.40 23.44 23.27 23.30 216,386 +0.04(+0.15%)
Jan 12, 2022 23.21 23.27 23.15 23.26 87,970 +0.16(+0.69%)
Jan 11, 2022 22.92 23.12 22.86 23.10 184,555 +0.33(+1.43%)
Jan 10, 2022 22.73 22.81 22.63 22.78 99,504 +0.05(+0.23%)
Jan 07, 2022 22.52 22.73 22.52 22.73 109,409 +0.31(+1.37%)
Jan 06, 2022 22.39 22.48 22.34 22.42 112,041 +0.09(+0.39%)
Jan 05, 2022 22.54 22.60 22.32 22.33 66,782 -0.10(-0.43%)
Jan 04, 2022 22.40 22.52 22.36 22.43 108,292 +0.18(+0.79%)
Jan 03, 2022 22.14 22.29 22.14 22.25 99,139 +0.17(+0.76%)
Dec 31, 2021 22.10 22.14 22.05 22.08 185,846 +0.02(+0.08%)
Dec 30, 2021 22.13 22.15 22.04 22.07 188,722 -0.06(-0.28%)
Dec 29, 2021 22.15 22.16 22.08 22.13 111,011 -0.04(-0.20%)
Dec 28, 2021 22.19 22.22 22.15 22.17 121,694 +0.04(+0.20%)
Dec 27, 2021 22.03 22.13 21.98 22.13 215,833 +0.12(+0.56%)
Dec 23, 2021 21.89 22.02 21.89 22.01 103,730 +0.15(+0.67%)
Dec 22, 2021 21.75 21.86 21.67 21.86 82,973 +0.13(+0.60%)
Dec 21, 2021 21.56 21.76 21.56 21.73 157,104 +0.28(+1.33%)
Dec 20, 2021 21.50 21.50 21.30 21.44 85,902 -0.16(-0.72%)
Dec 17, 2021 21.72 21.73 21.57 21.60 65,577 -0.11(-0.52%)
Dec 16, 2021 21.71 21.84 21.69 21.71 111,275 +0.12(+0.56%)
Dec 15, 2021 21.50 21.62 21.39 21.59 76,634 +0.09(+0.40%)
Dec 14, 2021 21.41 21.56 21.41 21.50 83,780 +0.05(+0.24%)
Dec 13, 2021 21.56 21.59 21.42 21.45 36,488 -0.20(-0.92%)
Dec 10, 2021 21.67 21.67 21.56 21.65 82,857 +0.07(+0.32%)
Dec 09, 2021 21.62 21.62 21.53 21.58 74,389 -0.14(-0.64%)
Dec 08, 2021 21.77 21.77 21.70 21.72 66,002 -0.03(-0.12%)
Dec 07, 2021 21.73 21.81 21.72 21.75 88,504 +0.17(+0.80%)
Dec 06, 2021 21.39 21.62 21.39 21.57 61,157 +0.33(+1.54%)
Dec 03, 2021 21.32 21.35 21.16 21.25 37,507 -0.02(-0.08%)
Dec 02, 2021 21.11 21.32 21.11 21.26 42,753 +0.34(+1.65%)
Dec 01, 2021 21.31 21.42 20.92 20.92 63,275 -0.10(-0.49%)
Nov 30, 2021 21.25 21.25 20.91 21.02 67,707 -0.28(-1.30%)
Nov 29, 2021 21.49 21.49 21.23 21.30 31,311 +0.08(+0.37%)
Nov 26, 2021 21.45 21.45 21.18 21.22 97,894 -0.66(-3.00%)
Nov 24, 2021 21.84 21.92 21.81 21.87 62,179 -0.05(-0.24%)
Nov 23, 2021 21.84 21.96 21.84 21.93 117,919 +0.13(+0.59%)
Nov 22, 2021 21.79 21.94 21.76 21.80 87,962 +0.09(+0.40%)
Nov 19, 2021 21.82 21.82 21.69 21.71 109,283 -0.29(-1.33%)
Nov 18, 2021 22.01 22.00 21.90 22.00 63,612 -0.04(-0.20%)
Nov 17, 2021 22.08 22.09 22.01 22.05 94,152 -0.09(-0.43%)
Nov 16, 2021 22.29 22.29 22.14 22.14 134,663 -0.10(-0.43%)
Nov 15, 2021 22.29 22.31 22.20 22.24 47,181 -0.03(-0.12%)
Nov 12, 2021 22.23 22.26 22.21 22.26 57,302 +0.03(+0.16%)
Nov 11, 2021 22.21 22.25 22.18 22.23 67,423 +0.07(+0.31%)
Nov 10, 2021 22.30 22.16 161,884 -0.09(-0.39%)
Nov 09, 2021 22.28 22.28 22.19 22.25 115,117 -0.09(-0.39%)
Nov 08, 2021 22.28 22.37 22.27 22.33 105,330 +0.06(+0.27%)
Nov 05, 2021 22.23 22.29 22.20 22.27 58,946 +0.09(+0.43%)
Nov 04, 2021 22.27 22.27 22.12 22.18 64,328 -0.12(-0.52%)
Nov 03, 2021 22.12 22.31 22.08 22.29 59,647 +0.12(+0.54%)
Nov 02, 2021 22.23 22.23 22.15 22.17 156,598 -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.