Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.77 +0.02 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.56 21.62 21.23 21.24 133,499 -0.28(-1.31%)
Apr 28, 2022 21.46 21.56 21.25 21.52 150,102 +0.23(+1.07%)
Apr 27, 2022 21.28 21.38 21.17 21.29 86,776 +0.03(+0.13%)
Apr 26, 2022 21.59 21.62 21.27 21.27 97,726 -0.52(-2.40%)
Apr 25, 2022 21.77 21.81 21.48 21.79 181,088 -0.19(-0.87%)
Apr 22, 2022 22.31 22.31 21.97 21.98 248,617 -0.33(-1.49%)
Apr 21, 2022 22.68 22.68 22.29 22.31 103,202 -0.22(-0.98%)
Apr 20, 2022 22.55 22.60 22.47 22.53 181,389 +0.14(+0.63%)
Apr 19, 2022 22.31 22.40 22.24 22.39 145,267 +0.11(+0.48%)
Apr 18, 2022 22.23 22.38 22.23 22.28 150,609 -0.05(-0.24%)
Apr 14, 2022 22.42 22.43 22.30 22.34 94,755 -0.06(-0.28%)
Apr 13, 2022 22.21 22.40 22.20 22.40 77,574 +0.19(+0.88%)
Apr 12, 2022 22.35 22.39 22.17 22.20 111,378 -0.04(-0.20%)
Apr 11, 2022 22.39 22.43 22.23 22.25 111,065 -0.08(-0.36%)
Apr 08, 2022 22.22 22.37 22.20 22.33 95,924 +0.12(+0.52%)
Apr 07, 2022 22.27 22.29 22.07 22.21 103,594 -0.01(-0.04%)
Apr 06, 2022 22.23 22.34 22.16 22.22 140,299 -0.13(-0.59%)
Apr 05, 2022 22.49 22.54 22.30 22.35 118,421 -0.21(-0.94%)
Apr 04, 2022 22.59 22.59 22.46 22.57 246,917 -0.04(-0.20%)
Apr 01, 2022 22.60 22.63 22.48 22.61 102,493 +0.17(+0.75%)
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%)
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.