Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.76 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 22.65 22.67 22.43 22.44 68,674 -0.25(-1.09%)
Mar 30, 2022 22.74 22.78 22.65 22.69 90,655 -0.04(-0.19%)
Mar 29, 2022 22.78 22.78 22.60 22.74 64,159 +0.26(+1.14%)
Mar 28, 2022 22.46 22.48 22.34 22.48 149,162 -0.02(-0.08%)
Mar 25, 2022 22.33 22.50 22.33 22.50 95,355 +0.13(+0.59%)
Mar 24, 2022 22.33 22.41 22.23 22.36 81,744 +0.06(+0.28%)
Mar 23, 2022 22.35 22.40 22.29 22.30 230,879 -0.21(-0.94%)
Mar 22, 2022 22.50 22.61 22.47 22.51 248,332 +0.23(+1.03%)
Mar 21, 2022 22.30 22.40 22.19 22.29 178,224 -0.07(-0.32%)
Mar 18, 2022 22.10 22.40 22.08 22.36 2,560,150 +0.11(+0.48%)
Mar 17, 2022 22.05 22.32 22.01 22.25 388,711 +0.20(+0.92%)
Mar 16, 2022 21.79 22.05 21.62 22.05 227,742 +0.54(+2.50%)
Mar 15, 2022 21.52 21.55 21.37 21.51 110,215 -0.00(-0.00%)
Mar 14, 2022 21.73 21.77 21.46 21.51 210,325 -0.01(-0.04%)
Mar 11, 2022 21.83 21.84 21.52 21.52 119,343 -0.16(-0.73%)
Mar 10, 2022 21.60 21.73 21.54 21.68 115,408 +0.00(+0.00%)
Mar 09, 2022 21.58 21.78 21.48 21.68 164,034 +0.53(+2.51%)
Mar 08, 2022 21.24 21.46 21.03 21.15 229,057 +0.18(+0.84%)
Mar 07, 2022 21.40 21.40 20.92 20.97 755,721 -0.54(-2.49%)
Mar 04, 2022 21.54 21.54 21.34 21.51 609,053 -0.42(-1.91%)
Mar 03, 2022 22.11 22.12 21.86 21.92 94,882 -0.16(-0.72%)
Mar 02, 2022 21.88 22.14 21.88 22.08 104,922 +0.28(+1.29%)
Mar 01, 2022 22.16 22.16 21.67 21.80 117,598 -0.49(-2.18%)
Feb 28, 2022 22.16 22.35 22.10 22.29 111,339 -0.24(-1.06%)
Feb 25, 2022 22.16 22.52 22.28 22.52 167,028 +0.55(+2.48%)
Feb 24, 2022 21.84 22.02 21.63 21.98 335,734 -0.47(-2.08%)
Feb 23, 2022 22.79 22.79 22.44 22.44 119,396 -0.19(-0.86%)
Feb 22, 2022 22.73 22.80 22.53 22.64 142,020 -0.33(-1.46%)
Feb 18, 2022 22.97 0 -0.06(-0.27%)
Feb 17, 2022 23.20 23.20 22.99 23.04 558,020 -0.26(-1.13%)
Feb 16, 2022 23.17 23.36 23.16 23.30 168,096 +0.11(+0.49%)
Feb 15, 2022 23.15 23.21 23.06 23.19 176,351 +0.10(+0.42%)
Feb 14, 2022 23.22 23.22 22.95 23.09 187,841 -0.17(-0.72%)
Feb 11, 2022 23.40 23.52 23.18 23.26 170,175 -0.12(-0.53%)
Feb 10, 2022 23.33 23.63 23.29 23.38 109,341 -0.20(-0.86%)
Feb 09, 2022 23.58 23.59 23.52 23.58 311,758 +0.26(+1.10%)
Feb 08, 2022 23.19 23.36 23.18 23.33 707,294 +0.19(+0.80%)
Feb 07, 2022 23.07 23.22 23.04 23.14 195,195 +0.11(+0.46%)
Feb 04, 2022 22.93 23.16 22.86 23.04 348,176 +0.04(+0.19%)
Feb 03, 2022 23.01 22.99 326,198 +0.00(+0.00%)
Feb 02, 2022 22.97 23.03 22.89 22.99 197,832 +0.11(+0.50%)
Feb 01, 2022 22.74 22.89 22.71 22.88 144,845 +0.16(+0.70%)
Jan 31, 2022 22.50 22.73 22.72 222,049 +0.26(+1.17%)
Jan 28, 2022 22.36 22.46 22.22 22.46 64,934 +0.01(+0.05%)
Jan 27, 2022 22.56 22.69 22.38 22.44 135,440 -0.05(-0.24%)
Jan 26, 2022 22.81 22.85 22.40 22.50 134,611 -0.12(-0.55%)
Jan 25, 2022 22.40 22.69 22.23 22.62 212,739 +0.04(+0.20%)
Jan 24, 2022 22.41 22.60 22.11 22.58 171,521 -0.19(-0.81%)
Jan 21, 2022 22.96 23.01 22.76 22.76 200,389 -0.19(-0.81%)
Jan 20, 2022 23.20 23.29 22.93 22.95 233,435 -0.21(-0.90%)
Jan 19, 2022 23.40 23.40 23.15 23.15 184,813 -0.09(-0.40%)
Jan 18, 2022 23.38 23.38 23.17 23.25 259,765 -0.19(-0.79%)
Jan 14, 2022 23.43 0 +0.05(+0.23%)
Jan 13, 2022 23.49 23.52 23.35 23.38 215,628 +0.04(+0.15%)
Jan 12, 2022 23.29 23.35 23.23 23.34 87,662 +0.16(+0.68%)
Jan 11, 2022 23.00 23.20 22.94 23.19 183,909 +0.33(+1.43%)
Jan 10, 2022 22.81 22.89 22.71 22.86 99,155 +0.05(+0.23%)
Jan 07, 2022 22.59 22.81 22.59 22.81 109,026 +0.31(+1.37%)
Jan 06, 2022 22.47 22.56 22.42 22.50 111,649 +0.09(+0.39%)
Jan 05, 2022 22.62 22.68 22.40 22.41 66,548 -0.10(-0.43%)
Jan 04, 2022 22.48 22.59 22.44 22.51 107,913 +0.18(+0.79%)
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.