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 31, 2022 17.95 18.01 17.91 17.97 102,562 -0.17(-0.91%)
Oct 28, 2022 17.99 18.15 17.96 18.13 251,691 +0.11(+0.61%)
Oct 27, 2022 18.04 18.23 18.01 18.02 136,020 -0.02(-0.10%)
Oct 26, 2022 17.89 18.15 17.89 18.04 80,657 +0.16(+0.87%)
Oct 25, 2022 17.61 17.88 17.61 17.88 122,787 +0.33(+1.89%)
Oct 24, 2022 17.52 17.63 17.45 17.55 156,543 -0.07(-0.42%)
Oct 21, 2022 17.22 17.63 17.22 17.63 1,925,398 +0.29(+1.70%)
Oct 20, 2022 17.46 17.63 17.31 17.33 247,404 -0.05(-0.26%)
Oct 19, 2022 17.42 17.52 17.27 17.38 452,105 -0.22(-1.25%)
Oct 18, 2022 17.74 17.74 17.47 17.60 236,130 +0.11(+0.63%)
Oct 17, 2022 17.44 17.53 17.44 17.49 96,214 +0.43(+2.53%)
Oct 14, 2022 17.37 17.41 17.03 17.06 93,153 -0.26(-1.48%)
Oct 13, 2022 16.68 17.36 16.64 17.31 180,147 +0.50(+2.95%)
Oct 12, 2022 16.90 16.92 16.79 16.82 67,424 -0.12(-0.71%)
Oct 11, 2022 17.04 17.19 16.89 16.94 122,285 -0.24(-1.39%)
Oct 10, 2022 17.23 17.25 17.09 17.18 126,229 -0.04(-0.21%)
Oct 07, 2022 17.35 17.36 17.13 17.21 69,773 -0.23(-1.32%)
Oct 06, 2022 17.61 17.63 17.41 17.44 65,893 -0.33(-1.86%)
Oct 05, 2022 17.74 17.84 17.57 17.77 105,396 -0.26(-1.43%)
Oct 04, 2022 17.77 18.06 17.77 18.03 210,107 +0.57(+3.26%)
Oct 03, 2022 17.22 17.51 17.18 17.46 286,281 +0.42(+2.48%)
Sep 30, 2022 17.13 17.26 17.02 17.04 153,508 -0.13(-0.75%)
Sep 29, 2022 17.17 17.17 16.92 17.17 216,881 -0.22(-1.27%)
Sep 28, 2022 17.08 17.44 16.97 17.39 221,341 +0.23(+1.34%)
Sep 27, 2022 17.34 17.45 17.07 17.16 219,817 -0.13(-0.74%)
Sep 26, 2022 17.48 17.57 17.22 17.29 255,182 -0.40(-2.24%)
Sep 23, 2022 17.99 17.99 17.56 17.68 284,052 -0.68(-3.70%)
Sep 22, 2022 18.47 18.47 18.31 18.36 127,849 -0.05(-0.29%)
Sep 21, 2022 18.64 18.73 18.39 18.42 91,999 -0.20(-1.07%)
Sep 20, 2022 18.72 18.72 18.52 18.61 66,044 -0.33(-1.72%)
Sep 19, 2022 18.63 18.95 18.63 18.94 72,478 +0.11(+0.58%)
Sep 16, 2022 18.70 18.86 18.70 18.83 101,943 +0.03(+0.14%)
Sep 15, 2022 18.82 18.93 18.76 18.80 236,126 -0.13(-0.67%)
Sep 14, 2022 18.91 18.98 18.83 18.93 140,379 +0.05(+0.24%)
Sep 13, 2022 19.20 19.27 18.87 18.89 100,396 -0.63(-3.24%)
Sep 12, 2022 19.44 19.58 19.44 19.52 107,486 +0.26(+1.36%)
Sep 09, 2022 19.09 19.26 19.09 19.26 158,412 +0.49(+2.60%)
Sep 08, 2022 18.62 18.80 18.58 18.77 119,899 -0.01(-0.05%)
Sep 07, 2022 18.53 18.79 18.49 18.78 61,521 +0.09(+0.48%)
Sep 06, 2022 18.85 18.85 18.65 18.69 139,286 -0.14(-0.72%)
Sep 02, 2022 19.03 19.15 18.75 18.82 169,129 -0.04(-0.19%)
Sep 01, 2022 18.94 18.94 18.72 18.86 134,431 -0.24(-1.28%)
Aug 31, 2022 19.24 19.27 19.10 19.10 82,643 -0.17(-0.89%)
Aug 30, 2022 19.50 19.51 19.23 19.27 68,668 -0.15(-0.79%)
Aug 29, 2022 19.42 19.50 19.36 19.43 83,454 -0.06(-0.30%)
Aug 26, 2022 19.92 19.93 19.49 19.49 90,819 -0.38(-1.93%)
Aug 25, 2022 19.71 19.88 19.71 19.87 51,272 +0.20(+1.01%)
Aug 24, 2022 19.59 19.73 19.58 19.67 74,758 -0.05(-0.23%)
Aug 23, 2022 19.64 19.78 19.59 19.72 61,967 +0.10(+0.51%)
Aug 22, 2022 19.74 19.74 19.57 19.62 69,686 -0.32(-1.59%)
Aug 19, 2022 20.02 20.02 19.90 19.94 79,844 -0.22(-1.07%)
Aug 18, 2022 20.24 20.24 20.08 20.15 103,084 -0.08(-0.40%)
Aug 17, 2022 20.25 20.32 20.16 20.23 154,417 -0.22(-1.06%)
Aug 16, 2022 20.30 20.50 20.30 20.45 187,145 +0.08(+0.38%)
Aug 15, 2022 20.45 20.45 20.31 20.37 295,841 -0.24(-1.16%)
Aug 12, 2022 20.50 20.61 20.44 20.61 80,002 +0.17(+0.81%)
Aug 11, 2022 20.58 20.58 20.42 20.45 191,528 +0.04(+0.20%)
Aug 10, 2022 20.30 20.42 20.29 20.40 86,866 +0.44(+2.22%)
Aug 09, 2022 20.00 20.02 19.92 19.96 62,731 +0.01(+0.05%)
Aug 08, 2022 19.94 20.06 19.93 19.95 73,859 +0.09(+0.46%)
Aug 05, 2022 19.73 19.87 19.73 19.86 78,895 +0.03(+0.14%)
Aug 04, 2022 19.83 19.86 19.78 19.83 183,918 +0.03(+0.14%)
Aug 03, 2022 19.74 19.83 19.70 19.81 171,050 +0.20(+1.01%)
Aug 02, 2022 19.77 19.78 19.59 19.61 173,468 -0.25(-1.24%)
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.