Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

24.16 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.36 19.62 19.27 19.58 95,861 -0.05(-0.23%)
Jun 29, 2022 19.83 19.84 19.59 19.62 104,355 -0.20(-1.00%)
Jun 28, 2022 20.03 20.11 19.81 19.82 113,347 -0.01(-0.07%)
Jun 27, 2022 19.86 19.95 19.82 19.83 49,481 -0.04(-0.20%)
Jun 24, 2022 19.57 19.88 19.56 19.87 48,775 +0.52(+2.68%)
Jun 23, 2022 19.47 19.47 19.21 19.36 97,891 -0.21(-1.08%)
Jun 22, 2022 19.58 19.71 19.54 19.57 130,009 -0.23(-1.16%)
Jun 21, 2022 19.81 19.90 19.78 19.80 195,509 +0.22(+1.13%)
Jun 17, 2022 19.69 19.75 19.48 19.58 158,616 -0.19(-0.94%)
Jun 16, 2022 19.81 19.88 19.64 19.76 72,159 -0.47(-2.31%)
Jun 15, 2022 20.14 20.36 19.94 20.23 161,392 +0.30(+1.51%)
Jun 14, 2022 20.10 20.16 19.81 19.93 181,464 -0.16(-0.79%)
Jun 13, 2022 20.26 20.28 20.02 20.09 214,708 -0.58(-2.82%)
Jun 10, 2022 20.76 20.77 20.62 20.67 95,571 -0.52(-2.46%)
Jun 09, 2022 21.45 21.52 21.19 21.19 105,590 -0.41(-1.88%)
Jun 08, 2022 21.72 21.73 21.55 21.60 131,943 -0.39(-1.77%)
Jun 07, 2022 21.74 21.99 21.74 21.99 82,192 +0.11(+0.48%)
Jun 06, 2022 22.00 22.03 21.85 21.88 199,447 +0.07(+0.32%)
Jun 03, 2022 21.92 21.93 21.79 21.81 176,116 -0.27(-1.24%)
Jun 02, 2022 21.89 22.08 21.78 22.08 81,629 +0.31(+1.42%)
Jun 01, 2022 21.98 22.05 21.64 21.77 512,181 -0.10(-0.44%)
May 31, 2022 21.95 22.00 21.84 21.87 157,766 -0.20(-0.92%)
May 27, 2022 21.98 22.07 21.98 22.07 136,880 +0.20(+0.91%)
May 26, 2022 21.69 21.88 21.69 21.88 87,282 +0.20(+0.92%)
May 25, 2022 21.47 21.72 21.46 21.68 128,626 +0.11(+0.53%)
May 24, 2022 21.46 21.60 21.35 21.56 63,398 +0.04(+0.18%)
May 23, 2022 21.41 21.58 21.39 21.52 65,557 +0.38(+1.78%)
May 20, 2022 21.26 21.26 20.93 21.15 133,287 +0.13(+0.61%)
May 19, 2022 20.92 21.13 20.88 21.02 135,241 +0.04(+0.17%)
May 18, 2022 21.27 21.31 20.95 20.98 229,283 -0.48(-2.24%)
May 17, 2022 21.34 21.46 21.27 21.46 301,067 +0.50(+2.36%)
May 16, 2022 20.87 21.06 20.80 20.97 70,523 +0.13(+0.63%)
May 13, 2022 20.62 20.88 20.62 20.84 206,530 +0.46(+2.25%)
May 12, 2022 20.34 20.49 20.21 20.38 215,777 -0.07(-0.35%)
May 11, 2022 20.57 20.80 20.42 20.45 144,121 -0.05(-0.26%)
May 10, 2022 20.77 20.77 20.39 20.50 239,152 -0.08(-0.39%)
May 09, 2022 20.73 20.74 20.54 20.58 155,396 -0.47(-2.22%)
May 06, 2022 21.09 21.11 20.93 21.05 130,193 -0.09(-0.42%)
May 05, 2022 21.47 21.47 20.98 21.14 123,966 -0.57(-2.64%)
May 04, 2022 21.36 21.75 21.21 21.71 141,098 +0.36(+1.70%)
May 03, 2022 21.31 21.40 21.25 21.35 105,003 +0.19(+0.88%)
May 02, 2022 21.20 21.25 20.93 21.16 140,468 +0.00(+0.00%)
Apr 29, 2022 21.48 21.55 21.16 21.16 133,967 -0.28(-1.31%)
Apr 28, 2022 21.39 21.48 21.17 21.45 150,628 +0.23(+1.07%)
Apr 27, 2022 21.21 21.30 21.09 21.22 87,080 +0.03(+0.13%)
Apr 26, 2022 21.52 21.54 21.19 21.19 98,068 -0.52(-2.40%)
Apr 25, 2022 21.69 21.74 21.40 21.71 181,722 -0.19(-0.87%)
Apr 22, 2022 22.23 22.23 21.90 21.90 249,487 -0.33(-1.49%)
Apr 21, 2022 22.60 22.60 22.21 22.23 103,563 -0.22(-0.98%)
Apr 20, 2022 22.47 22.52 22.39 22.45 182,024 +0.14(+0.63%)
Apr 19, 2022 22.23 22.32 22.16 22.31 145,775 +0.11(+0.48%)
Apr 18, 2022 22.15 22.30 22.15 22.21 151,137 -0.05(-0.24%)
Apr 14, 2022 22.34 22.36 22.22 22.26 95,087 -0.06(-0.28%)
Apr 13, 2022 22.14 22.32 22.13 22.32 77,846 +0.19(+0.88%)
Apr 12, 2022 22.27 22.31 22.09 22.13 111,767 -0.04(-0.20%)
Apr 11, 2022 22.31 22.35 22.15 22.17 111,454 -0.08(-0.36%)
Apr 08, 2022 22.14 22.29 22.12 22.25 96,260 +0.11(+0.52%)
Apr 07, 2022 22.19 22.21 21.99 22.14 103,956 -0.01(-0.04%)
Apr 06, 2022 22.15 22.26 22.09 22.14 140,790 -0.13(-0.59%)
Apr 05, 2022 22.41 22.46 22.22 22.28 118,835 -0.21(-0.94%)
Apr 04, 2022 22.51 22.51 22.38 22.49 247,781 -0.04(-0.20%)
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.