Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 22.16 22.35 22.10 22.29 111,339 -0.24(-1.06%)
Feb 25, 2022 22.16 22.52 22.28 22.52 167,028 +0.55(+2.48%)
Feb 24, 2022 21.84 22.02 21.63 21.98 335,734 -0.47(-2.08%)
Feb 23, 2022 22.79 22.79 22.44 22.44 119,396 -0.19(-0.86%)
Feb 22, 2022 22.73 22.80 22.53 22.64 142,020 -0.33(-1.46%)
Feb 18, 2022 22.97 0 -0.06(-0.27%)
Feb 17, 2022 23.20 23.20 22.99 23.04 558,020 -0.26(-1.13%)
Feb 16, 2022 23.17 23.36 23.16 23.30 168,096 +0.11(+0.49%)
Feb 15, 2022 23.15 23.21 23.06 23.19 176,351 +0.10(+0.42%)
Feb 14, 2022 23.22 23.22 22.95 23.09 187,841 -0.17(-0.72%)
Feb 11, 2022 23.40 23.52 23.18 23.26 170,175 -0.12(-0.53%)
Feb 10, 2022 23.33 23.63 23.29 23.38 109,341 -0.20(-0.86%)
Feb 09, 2022 23.58 23.59 23.52 23.58 311,758 +0.26(+1.10%)
Feb 08, 2022 23.19 23.36 23.18 23.33 707,294 +0.19(+0.80%)
Feb 07, 2022 23.07 23.22 23.04 23.14 195,195 +0.11(+0.46%)
Feb 04, 2022 22.93 23.16 22.86 23.04 348,176 +0.04(+0.19%)
Feb 03, 2022 23.01 22.99 326,198 +0.00(+0.00%)
Feb 02, 2022 22.97 23.03 22.89 22.99 197,832 +0.11(+0.50%)
Feb 01, 2022 22.74 22.89 22.71 22.88 144,845 +0.16(+0.70%)
Jan 31, 2022 22.50 22.73 22.72 222,049 +0.26(+1.17%)
Jan 28, 2022 22.36 22.46 22.22 22.46 64,934 +0.01(+0.05%)
Jan 27, 2022 22.56 22.69 22.38 22.44 135,440 -0.05(-0.24%)
Jan 26, 2022 22.81 22.85 22.40 22.50 134,611 -0.12(-0.55%)
Jan 25, 2022 22.40 22.69 22.23 22.62 212,739 +0.04(+0.20%)
Jan 24, 2022 22.41 22.60 22.11 22.58 171,521 -0.19(-0.81%)
Jan 21, 2022 22.96 23.01 22.76 22.76 200,389 -0.19(-0.81%)
Jan 20, 2022 23.20 23.29 22.93 22.95 233,435 -0.21(-0.90%)
Jan 19, 2022 23.40 23.40 23.15 23.15 184,813 -0.09(-0.40%)
Jan 18, 2022 23.38 23.38 23.17 23.25 259,765 -0.19(-0.79%)
Jan 14, 2022 23.43 0 +0.05(+0.23%)
Jan 13, 2022 23.49 23.52 23.35 23.38 215,628 +0.04(+0.15%)
Jan 12, 2022 23.29 23.35 23.23 23.34 87,662 +0.16(+0.68%)
Jan 11, 2022 23.00 23.20 22.94 23.19 183,909 +0.33(+1.43%)
Jan 10, 2022 22.81 22.89 22.71 22.86 99,155 +0.05(+0.23%)
Jan 07, 2022 22.59 22.81 22.59 22.81 109,026 +0.31(+1.37%)
Jan 06, 2022 22.47 22.56 22.42 22.50 111,649 +0.09(+0.39%)
Jan 05, 2022 22.62 22.68 22.40 22.41 66,548 -0.10(-0.43%)
Jan 04, 2022 22.48 22.59 22.44 22.51 107,913 +0.18(+0.79%)
Jan 03, 2022 22.21 22.36 22.21 22.33 98,791 +0.17(+0.76%)
Dec 31, 2021 22.18 22.21 22.13 22.16 185,196 +0.02(+0.08%)
Dec 30, 2021 22.21 22.22 22.12 22.14 188,061 -0.06(-0.28%)
Dec 29, 2021 22.23 22.24 22.16 22.21 110,623 -0.04(-0.20%)
Dec 28, 2021 22.27 22.30 22.23 22.25 121,268 +0.04(+0.20%)
Dec 27, 2021 22.11 22.21 22.06 22.21 215,078 +0.12(+0.56%)
Dec 23, 2021 21.97 22.10 21.97 22.08 103,367 +0.15(+0.67%)
Dec 22, 2021 21.82 21.94 21.74 21.94 82,684 +0.13(+0.60%)
Dec 21, 2021 21.64 21.84 21.64 21.80 156,556 +0.29(+1.33%)
Dec 20, 2021 21.58 21.58 21.37 21.52 85,602 -0.16(-0.72%)
Dec 17, 2021 21.80 21.80 21.65 21.67 65,349 -0.11(-0.52%)
Dec 16, 2021 21.79 21.92 21.76 21.79 110,887 +0.12(+0.56%)
Dec 15, 2021 21.57 21.70 21.47 21.67 76,366 +0.09(+0.40%)
Dec 14, 2021 21.48 21.64 21.48 21.58 83,488 +0.05(+0.24%)
Dec 13, 2021 21.64 21.66 21.49 21.53 36,360 -0.20(-0.92%)
Dec 10, 2021 21.74 21.74 21.63 21.73 82,568 +0.07(+0.32%)
Dec 09, 2021 21.70 21.70 21.61 21.66 74,130 -0.14(-0.63%)
Dec 08, 2021 21.85 21.85 21.78 21.80 65,772 -0.03(-0.12%)
Dec 07, 2021 21.80 21.88 21.79 21.82 88,195 +0.17(+0.80%)
Dec 06, 2021 21.47 21.69 21.47 21.65 60,944 +0.33(+1.54%)
Dec 03, 2021 21.40 21.42 21.23 21.32 37,376 -0.02(-0.08%)
Dec 02, 2021 21.18 21.40 21.18 21.34 42,604 +0.35(+1.65%)
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.