Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.77 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.41 14.55 14.38 14.46 254,590 +0.09(+0.61%)
Oct 29, 2015 14.34 14.41 14.34 14.38 192,679 -0.07(-0.48%)
Oct 28, 2015 14.43 14.57 14.35 14.45 146,470 +0.05(+0.35%)
Oct 27, 2015 14.48 14.51 14.38 14.39 127,284 -0.22(-1.49%)
Oct 26, 2015 14.65 14.67 14.61 14.61 119,372 -0.06(-0.42%)
Oct 23, 2015 14.75 14.75 14.63 14.67 253,700 +0.03(+0.23%)
Oct 22, 2015 14.52 14.70 14.52 14.64 241,180 +0.22(+1.53%)
Oct 21, 2015 14.58 14.58 14.42 14.42 175,412 -0.13(-0.91%)
Oct 20, 2015 14.46 14.56 14.46 14.55 163,804 +0.04(+0.26%)
Oct 19, 2015 14.55 14.56 14.50 14.51 172,893 -0.11(-0.73%)
Oct 16, 2015 14.64 14.66 14.57 14.62 348,457 -0.03(-0.22%)
Oct 15, 2015 14.55 14.65 14.50 14.65 122,161 +0.16(+1.09%)
Oct 14, 2015 14.48 14.53 14.46 14.50 93,382 +0.12(+0.83%)
Oct 13, 2015 14.38 14.54 14.35 14.38 135,592 -0.25(-1.68%)
Oct 12, 2015 14.65 14.66 14.59 14.62 120,982 -0.03(-0.22%)
Oct 09, 2015 14.68 14.69 14.61 14.65 219,869 +0.03(+0.17%)
Oct 08, 2015 14.40 14.63 14.40 14.63 54,918 +0.17(+1.18%)
Oct 07, 2015 14.44 14.50 14.35 14.46 106,817 +0.23(+1.60%)
Oct 06, 2015 14.15 14.27 14.15 14.23 61,999 +0.04(+0.31%)
Oct 05, 2015 14.02 14.20 14.01 14.19 51,995 +0.33(+2.42%)
Oct 02, 2015 13.55 13.88 13.54 13.85 79,038 +0.24(+1.76%)
Oct 01, 2015 13.72 14.30 13.52 13.61 121,015 -0.03(-0.19%)
Sep 30, 2015 13.62 13.65 13.49 13.64 157,904 +0.16(+1.22%)
Sep 29, 2015 13.45 13.51 13.40 13.47 110,697 +0.03(+0.19%)
Sep 28, 2015 13.61 13.65 13.45 13.45 135,470 -0.23(-1.71%)
Sep 25, 2015 13.77 13.79 13.65 13.68 125,022 -0.01(-0.05%)
Sep 24, 2015 13.55 13.72 13.55 13.69 167,876 +0.06(+0.42%)
Sep 23, 2015 13.76 13.76 13.60 13.63 439,341 -0.13(-0.92%)
Sep 22, 2015 13.76 13.83 13.71 13.76 114,598 -0.27(-1.91%)
Sep 21, 2015 14.07 14.11 13.99 14.02 141,374 -0.03(-0.22%)
Sep 18, 2015 14.12 14.22 14.05 14.06 57,824 -0.25(-1.73%)
Sep 17, 2015 14.15 14.44 14.15 14.30 84,994 +0.04(+0.29%)
Sep 16, 2015 14.09 14.27 14.09 14.26 129,461 +0.25(+1.78%)
Sep 15, 2015 13.88 14.02 13.88 14.01 67,382 +0.09(+0.63%)
Sep 14, 2015 13.92 13.96 13.88 13.93 122,200 -0.07(-0.49%)
Sep 11, 2015 13.93 14.00 13.89 13.99 155,213 -0.03(-0.22%)
Sep 10, 2015 13.93 14.11 13.93 14.02 98,842 +0.07(+0.49%)
Sep 09, 2015 14.21 14.21 13.96 13.96 93,176 -0.11(-0.75%)
Sep 08, 2015 14.01 14.07 13.97 14.06 73,855 +0.48(+3.53%)
Sep 04, 2015 13.62 13.58 13.58 13.58 196,046 -0.25(-1.80%)
Sep 03, 2015 13.84 13.95 13.80 13.83 103,437 -0.02(-0.14%)
Sep 02, 2015 13.89 13.89 13.67 13.85 112,498 +0.15(+1.09%)
Sep 01, 2015 13.86 13.91 13.68 13.70 118,561 -0.41(-2.92%)
Aug 31, 2015 14.08 14.14 14.01 14.11 87,336 -0.09(-0.61%)
Aug 28, 2015 14.07 14.22 14.02 14.20 179,140 +0.03(+0.22%)
Aug 27, 2015 13.96 14.20 13.96 14.17 207,935 +0.25(+1.79%)
Aug 26, 2015 13.89 13.93 13.61 13.92 371,390 +0.39(+2.86%)
Aug 25, 2015 14.02 14.02 13.53 13.53 191,204 +0.03(+0.23%)
Aug 24, 2015 13.44 13.83 12.44 13.50 424,517 -0.60(-4.29%)
Aug 21, 2015 14.37 14.39 14.09 14.11 355,057 -0.26(-1.78%)
Aug 20, 2015 14.49 14.54 14.36 14.36 259,820 -0.29(-2.00%)
Aug 19, 2015 14.67 14.75 14.54 14.65 167,893 -0.07(-0.47%)
Aug 18, 2015 14.75 14.81 14.70 14.72 198,192 -0.11(-0.76%)
Aug 17, 2015 14.77 14.86 14.75 14.84 108,496 -0.04(-0.29%)
Aug 14, 2015 14.83 14.89 14.80 14.88 290,629 +0.00(+0.00%)
Aug 13, 2015 14.89 14.93 14.85 14.88 73,543 -0.11(-0.71%)
Aug 12, 2015 14.84 15.00 14.84 14.98 160,616 +0.06(+0.42%)
Aug 11, 2015 14.91 14.97 14.86 14.92 152,269 -0.19(-1.28%)
Aug 10, 2015 14.96 15.15 14.87 15.12 91,618 +0.21(+1.42%)
Aug 07, 2015 14.87 14.96 14.86 14.90 142,037 -0.07(-0.46%)
Aug 06, 2015 14.98 15.00 14.90 14.97 83,366 -0.09(-0.58%)
Aug 05, 2015 15.11 15.15 15.05 15.06 88,877 +0.03(+0.21%)
Aug 04, 2015 15.08 15.12 14.99 15.03 107,175 +0.04(+0.25%)
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.