Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

24.45 +0.28 (+1.16%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.54 19.57 19.47 19.56 83,576 -0.03(-0.13%)
Oct 30, 2023 19.51 19.60 19.47 19.58 155,216 +0.26(+1.36%)
Oct 27, 2023 19.51 19.51 19.28 19.32 158,132 -0.09(-0.47%)
Oct 26, 2023 19.47 19.47 19.34 19.41 127,595 -0.05(-0.28%)
Oct 25, 2023 19.55 19.58 19.44 19.46 106,665 -0.15(-0.74%)
Oct 24, 2023 19.58 19.65 19.53 19.61 91,900 +0.08(+0.40%)
Oct 23, 2023 19.54 19.66 19.40 19.53 212,933 -0.08(-0.42%)
Oct 20, 2023 19.73 19.79 19.60 19.62 77,486 -0.18(-0.92%)
Oct 19, 2023 19.89 20.00 19.77 19.80 77,316 -0.11(-0.55%)
Oct 18, 2023 20.09 20.09 19.88 19.91 235,864 -0.23(-1.13%)
Oct 17, 2023 20.01 20.21 20.01 20.14 153,710 -0.06(-0.30%)
Oct 16, 2023 20.12 20.20 20.05 20.20 86,156 +0.22(+1.10%)
Oct 13, 2023 20.06 20.12 19.94 19.98 115,559 -0.06(-0.32%)
Oct 12, 2023 20.33 20.33 19.96 20.04 194,778 -0.24(-1.20%)
Oct 11, 2023 20.30 20.37 20.18 20.28 196,944 -0.00(-0.02%)
Oct 10, 2023 20.24 20.34 20.24 20.29 70,555 +0.25(+1.25%)
Oct 09, 2023 19.86 20.06 19.86 20.04 76,268 +0.07(+0.34%)
Oct 06, 2023 19.75 20.05 19.61 19.97 422,402 +0.28(+1.43%)
Oct 05, 2023 19.54 19.71 19.54 19.69 167,863 +0.18(+0.91%)
Oct 04, 2023 19.56 19.58 19.35 19.51 257,063 -0.04(-0.22%)
Oct 03, 2023 19.63 19.67 19.51 19.56 135,041 -0.23(-1.17%)
Oct 02, 2023 20.04 20.05 19.74 19.79 334,228 -0.31(-1.55%)
Sep 29, 2023 20.36 20.36 20.07 20.10 103,807 -0.08(-0.39%)
Sep 28, 2023 20.09 20.22 20.05 20.18 152,495 +0.15(+0.73%)
Sep 27, 2023 20.16 20.17 19.92 20.03 100,677 -0.10(-0.48%)
Sep 26, 2023 20.29 20.32 20.12 20.13 154,065 -0.33(-1.62%)
Sep 25, 2023 20.39 20.46 20.41 20.46 95,417 -0.09(-0.43%)
Sep 22, 2023 20.68 20.68 20.52 20.55 87,439 -0.02(-0.09%)
Sep 21, 2023 20.75 20.75 20.57 20.57 150,710 -0.32(-1.55%)
Sep 20, 2023 21.08 21.12 20.89 20.89 76,496 -0.01(-0.07%)
Sep 19, 2023 20.95 21.01 20.89 20.90 70,874 +0.06(+0.28%)
Sep 18, 2023 20.88 20.89 20.81 20.85 46,265 -0.10(-0.46%)
Sep 15, 2023 20.95 21.04 20.93 20.94 104,971 +0.02(+0.09%)
Sep 14, 2023 20.87 20.95 20.83 20.92 75,184 +0.23(+1.12%)
Sep 13, 2023 20.78 20.78 20.65 20.69 129,864 +0.00(+0.00%)
Sep 12, 2023 20.62 20.76 20.62 20.69 67,030 +0.00(+0.02%)
Sep 11, 2023 20.67 20.71 20.64 20.69 97,655 +0.26(+1.27%)
Sep 08, 2023 20.44 20.50 20.40 20.43 72,873 +0.02(+0.12%)
Sep 07, 2023 20.43 20.46 20.34 20.40 172,192 -0.11(-0.52%)
Sep 06, 2023 20.52 20.57 20.42 20.51 162,862 -0.05(-0.23%)
Sep 05, 2023 20.68 20.68 20.54 20.56 110,624 -0.15(-0.75%)
Sep 01, 2023 20.86 20.86 20.66 20.71 64,403 +0.10(+0.47%)
Aug 31, 2023 20.72 20.72 20.58 20.61 161,335 -0.05(-0.23%)
Aug 30, 2023 20.71 20.78 20.64 20.66 131,442 -0.07(-0.33%)
Aug 29, 2023 20.41 20.74 20.40 20.73 180,520 +0.38(+1.85%)
Aug 28, 2023 20.31 20.38 20.30 20.35 213,730 +0.17(+0.86%)
Aug 25, 2023 20.22 20.24 20.07 20.18 63,341 +0.08(+0.38%)
Aug 24, 2023 20.21 20.31 20.10 20.10 59,730 -0.17(-0.86%)
Aug 23, 2023 20.20 20.32 20.18 20.28 82,067 +0.16(+0.81%)
Aug 22, 2023 20.27 20.27 20.10 20.11 47,220 -0.11(-0.52%)
Aug 21, 2023 20.29 20.29 20.12 20.22 88,049 +0.02(+0.10%)
Aug 18, 2023 20.13 20.24 20.10 20.20 105,825 +0.00(+0.00%)
Aug 17, 2023 20.35 20.36 20.18 20.20 71,940 -0.02(-0.10%)
Aug 16, 2023 20.30 20.43 20.22 20.22 73,966 -0.13(-0.62%)
Aug 15, 2023 20.56 20.56 20.32 20.34 76,567 -0.31(-1.49%)
Aug 14, 2023 20.66 20.66 20.54 20.65 45,457 -0.11(-0.51%)
Aug 11, 2023 20.75 20.84 20.71 20.76 1,798,896 -0.06(-0.28%)
Aug 10, 2023 20.98 21.05 20.79 20.82 119,834 -0.05(-0.23%)
Aug 09, 2023 20.89 20.93 20.82 20.86 50,648 +0.01(+0.05%)
Aug 08, 2023 20.80 20.89 20.68 20.86 85,913 -0.15(-0.73%)
Aug 07, 2023 21.01 21.02 20.92 21.01 141,710 +0.12(+0.55%)
Aug 04, 2023 20.93 21.12 20.88 20.89 147,338 +0.04(+0.19%)
Aug 03, 2023 20.83 20.88 20.75 20.86 69,109 +0.00(+0.00%)
Aug 02, 2023 21.02 21.02 20.82 20.86 93,949 -0.45(-2.13%)
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.