Skip to main content

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 (%)
Feb 28, 2020 16.70 16.93 16.51 16.92 572,953 -0.25(-1.44%)
Feb 27, 2020 17.48 17.62 17.17 17.17 268,823 -0.64(-3.60%)
Feb 26, 2020 17.99 18.11 17.80 17.81 184,473 -0.06(-0.35%)
Feb 25, 2020 18.35 18.37 17.87 17.87 187,313 -0.47(-2.56%)
Feb 24, 2020 18.36 18.46 18.32 18.34 198,413 -0.74(-3.87%)
Feb 21, 2020 19.14 19.16 19.05 19.08 184,990 -0.15(-0.76%)
Feb 20, 2020 19.24 19.29 19.11 19.22 159,838 -0.11(-0.56%)
Feb 19, 2020 19.33 19.34 19.30 19.33 116,154 +0.11(+0.56%)
Feb 18, 2020 19.28 19.28 19.19 19.22 244,994 -0.14(-0.71%)
Feb 14, 2020 19.39 19.39 19.33 19.36 104,655 +0.03(+0.16%)
Feb 13, 2020 19.31 19.37 19.28 19.33 102,401 -0.15(-0.75%)
Feb 12, 2020 19.44 19.48 19.42 19.48 119,582 +0.15(+0.80%)
Feb 11, 2020 19.33 19.36 19.29 19.33 159,865 +0.13(+0.68%)
Feb 10, 2020 19.09 19.19 19.06 19.19 101,910 +0.13(+0.69%)
Feb 07, 2020 19.08 19.12 19.04 19.06 112,029 -0.11(-0.56%)
Feb 06, 2020 19.22 19.22 19.16 19.17 113,846 +0.01(+0.04%)
Feb 05, 2020 19.17 19.17 19.09 19.16 76,341 +0.13(+0.69%)
Feb 04, 2020 19.04 19.07 19.02 19.03 121,455 +0.28(+1.48%)
Feb 03, 2020 18.76 18.84 18.71 18.75 221,193 -0.01(-0.04%)
Jan 31, 2020 18.86 18.86 18.69 18.76 105,561 -0.25(-1.30%)
Jan 30, 2020 18.88 19.01 18.82 19.01 99,761 +0.02(+0.12%)
Jan 29, 2020 19.08 19.09 18.98 18.99 205,277 -0.08(-0.41%)
Jan 28, 2020 18.93 19.08 18.92 19.06 140,425 +0.22(+1.19%)
Jan 27, 2020 18.82 18.95 18.82 18.84 369,235 -0.34(-1.77%)
Jan 24, 2020 19.39 19.39 19.13 19.18 196,633 -0.16(-0.84%)
Jan 23, 2020 19.27 19.35 19.20 19.34 87,381 -0.01(-0.04%)
Jan 22, 2020 19.40 19.40 19.32 19.35 241,177 +0.05(+0.28%)
Jan 21, 2020 19.36 19.36 19.29 19.29 149,098 -0.11(-0.56%)
Jan 17, 2020 19.36 19.40 19.36 19.40 95,988 +0.05(+0.28%)
Jan 16, 2020 19.31 19.36 19.28 19.35 113,460 +0.11(+0.58%)
Jan 15, 2020 19.26 19.28 19.22 19.24 103,271 -0.06(-0.30%)
Jan 14, 2020 19.28 19.31 19.25 19.29 154,234 +0.02(+0.08%)
Jan 13, 2020 19.23 19.29 19.17 19.28 137,389 +0.08(+0.39%)
Jan 10, 2020 19.29 19.29 19.19 19.20 99,351 -0.07(-0.35%)
Jan 09, 2020 19.26 19.27 19.21 19.27 61,889 +0.06(+0.32%)
Jan 08, 2020 19.17 19.28 19.16 19.21 120,528 +0.04(+0.20%)
Jan 07, 2020 19.22 19.22 19.13 19.17 90,017 -0.05(-0.24%)
Jan 06, 2020 19.13 19.22 19.08 19.22 357,410 +0.03(+0.16%)
Jan 03, 2020 19.21 19.28 19.16 19.19 80,205 -0.22(-1.12%)
Jan 02, 2020 19.41 19.42 19.33 19.40 138,120 +0.12(+0.60%)
Dec 31, 2019 19.23 19.29 19.17 19.29 126,647 +0.05(+0.24%)
Dec 30, 2019 19.32 19.33 19.23 19.24 112,588 -0.07(-0.38%)
Dec 27, 2019 19.35 19.35 19.30 19.31 90,166 +0.07(+0.38%)
Dec 26, 2019 19.19 19.27 19.19 19.24 61,149 +0.08(+0.40%)
Dec 24, 2019 19.19 19.19 19.15 19.16 62,224 +0.02(+0.08%)
Dec 23, 2019 19.14 19.17 19.13 19.15 91,650 +0.01(+0.04%)
Dec 20, 2019 19.19 19.19 19.14 19.14 150,191 +0.00(+0.00%)
Dec 19, 2019 19.12 19.15 19.10 19.14 109,915 +0.02(+0.12%)
Dec 18, 2019 19.13 19.13 19.08 19.12 144,832 -0.02(-0.12%)
Dec 17, 2019 19.17 19.18 19.12 19.14 329,168 -0.07(-0.39%)
Dec 16, 2019 19.21 19.26 19.19 19.21 198,500 +0.22(+1.18%)
Dec 13, 2019 19.03 19.12 18.94 18.99 103,232 +0.19(+0.99%)
Dec 12, 2019 18.66 18.81 18.66 18.80 100,712 +0.19(+1.01%)
Dec 11, 2019 18.54 18.63 18.53 18.62 108,171 +0.11(+0.58%)
Dec 10, 2019 18.50 18.55 18.45 18.51 106,599 -0.02(-0.11%)
Dec 09, 2019 18.59 18.60 18.53 18.53 93,152 -0.11(-0.57%)
Dec 06, 2019 18.67 18.67 18.59 18.64 135,172 +0.12(+0.66%)
Dec 05, 2019 18.53 18.53 18.48 18.51 149,287 +0.04(+0.21%)
Dec 04, 2019 18.45 18.51 18.40 18.48 162,337 +0.19(+1.02%)
Dec 03, 2019 18.23 18.29 18.14 18.29 97,367 -0.15(-0.81%)
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.