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 (%)
Sep 18, 2024 24.19 24.42 24.12 24.16 36,040 -0.01(-0.03%)
Sep 17, 2024 24.27 24.30 24.11 24.17 56,373 -0.04(-0.17%)
Sep 16, 2024 24.08 24.21 24.06 24.21 19,837 +0.24(+0.99%)
Sep 13, 2024 23.91 24.02 23.91 23.98 36,886 +0.24(+1.01%)
Sep 12, 2024 23.58 23.74 23.51 23.74 40,208 +0.18(+0.78%)
Sep 11, 2024 23.50 23.57 23.23 23.56 32,067 +0.03(+0.13%)
Sep 10, 2024 23.64 23.64 23.37 23.52 32,306 -0.16(-0.67%)
Sep 09, 2024 23.65 23.76 23.61 23.68 18,335 +0.09(+0.37%)
Sep 06, 2024 23.92 23.94 23.56 23.59 35,568 -0.33(-1.39%)
Sep 05, 2024 24.08 24.12 23.90 23.93 29,746 +0.05(+0.20%)
Sep 04, 2024 23.81 23.99 23.81 23.88 36,770 +0.07(+0.30%)
Sep 03, 2024 23.98 23.98 23.80 23.81 28,120 -0.38(-1.58%)
Aug 30, 2024 24.16 24.19 24.02 24.19 35,861 +0.04(+0.18%)
Aug 29, 2024 24.18 24.21 24.07 24.15 30,934 +0.07(+0.28%)
Aug 28, 2024 24.11 24.14 23.99 24.08 21,410 -0.16(-0.66%)
Aug 27, 2024 24.21 24.24 24.14 24.24 29,488 +0.00(+0.00%)
Aug 26, 2024 24.24 24.31 24.21 24.24 48,506 +0.03(+0.12%)
Aug 23, 2024 23.89 24.23 23.89 24.21 51,110 +0.48(+2.00%)
Aug 22, 2024 23.87 23.87 23.71 23.73 51,430 -0.12(-0.52%)
Aug 21, 2024 23.79 23.91 23.73 23.86 46,780 +0.15(+0.63%)
Aug 20, 2024 23.66 23.75 23.59 23.71 515,224 +0.04(+0.17%)
Aug 19, 2024 23.53 23.71 23.53 23.67 20,185 +0.34(+1.46%)
Aug 16, 2024 23.16 23.34 23.16 23.33 41,759 +0.12(+0.53%)
Aug 15, 2024 23.21 23.28 23.19 23.21 45,594 +0.13(+0.56%)
Aug 14, 2024 23.08 23.11 23.03 23.08 32,938 +0.02(+0.10%)
Aug 13, 2024 22.87 23.06 22.86 23.06 34,070 +0.28(+1.23%)
Aug 12, 2024 22.81 22.82 22.72 22.77 30,900 +0.05(+0.24%)
Aug 09, 2024 22.67 22.73 22.57 22.72 52,429 +0.04(+0.18%)
Aug 08, 2024 22.53 22.69 22.50 22.68 42,965 +0.33(+1.48%)
Aug 07, 2024 22.63 22.64 22.32 22.35 48,876 +0.07(+0.31%)
Aug 06, 2024 22.09 22.37 22.04 22.28 101,169 +0.17(+0.77%)
Aug 05, 2024 22.20 22.23 21.99 22.11 202,668 -0.64(-2.81%)
Aug 02, 2024 22.82 22.82 22.62 22.75 40,886 -0.27(-1.15%)
Aug 01, 2024 23.33 23.38 22.92 23.01 63,566 -0.35(-1.49%)
Jul 31, 2024 23.40 23.49 23.32 23.36 44,458 +0.10(+0.43%)
Jul 30, 2024 23.18 23.27 23.17 23.26 50,625 +0.05(+0.23%)
Jul 29, 2024 23.28 23.28 23.13 23.21 56,637 -0.04(-0.17%)
Jul 26, 2024 23.16 23.27 23.14 23.25 28,894 +0.23(+0.98%)
Jul 25, 2024 22.92 23.14 22.92 23.02 30,260 +0.10(+0.46%)
Jul 24, 2024 23.09 23.09 22.92 22.92 34,756 -0.16(-0.68%)
Jul 23, 2024 23.13 23.13 23.05 23.08 28,882 -0.14(-0.60%)
Jul 22, 2024 23.21 23.23 23.07 23.21 41,521 +0.23(+1.02%)
Jul 19, 2024 23.13 23.13 22.98 22.98 36,632 -0.14(-0.60%)
Jul 18, 2024 23.28 23.34 23.08 23.12 51,093 -0.05(-0.24%)
Jul 17, 2024 23.11 23.25 23.09 23.18 44,317 +0.05(+0.24%)
Jul 16, 2024 22.94 23.12 22.88 23.12 40,431 +0.18(+0.80%)
Jul 15, 2024 23.05 23.05 22.93 22.94 26,150 -0.13(-0.57%)
Jul 12, 2024 23.10 23.14 23.05 23.07 42,992 +0.11(+0.50%)
Jul 11, 2024 22.91 23.00 22.89 22.96 86,752 +0.21(+0.93%)
Jul 10, 2024 22.62 22.76 22.61 22.75 65,104 +0.26(+1.16%)
Jul 09, 2024 22.49 22.54 22.41 22.48 108,238 -0.08(-0.34%)
Jul 08, 2024 22.69 22.69 22.55 22.56 116,825 -0.16(-0.70%)
Jul 05, 2024 22.78 22.78 22.64 22.72 31,026 -0.02(-0.09%)
Jul 03, 2024 22.68 22.78 22.65 22.74 26,702 +0.26(+1.18%)
Jul 02, 2024 22.36 22.48 22.36 22.48 49,400 +0.09(+0.38%)
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.