Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

24.16 -0.01 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 17.89 17.95 17.85 17.90 102,920 -0.16(-0.91%)
Oct 28, 2022 17.92 18.09 17.90 18.07 252,569 +0.11(+0.61%)
Oct 27, 2022 17.98 18.16 17.95 17.96 136,494 -0.02(-0.10%)
Oct 26, 2022 17.83 18.09 17.83 17.98 80,939 +0.16(+0.87%)
Oct 25, 2022 17.55 17.82 17.55 17.82 123,215 +0.33(+1.88%)
Oct 24, 2022 17.46 17.57 17.39 17.49 157,089 -0.07(-0.42%)
Oct 21, 2022 17.16 17.57 17.16 17.57 1,932,113 +0.29(+1.70%)
Oct 20, 2022 17.40 17.57 17.25 17.27 248,267 -0.05(-0.26%)
Oct 19, 2022 17.36 17.46 17.21 17.32 453,682 -0.22(-1.25%)
Oct 18, 2022 17.68 17.68 17.41 17.54 236,954 +0.11(+0.63%)
Oct 17, 2022 17.38 17.47 17.38 17.43 96,550 +0.43(+2.53%)
Oct 14, 2022 17.31 17.35 16.97 17.00 93,478 -0.26(-1.48%)
Oct 13, 2022 16.62 17.30 16.59 17.25 180,776 +0.49(+2.95%)
Oct 12, 2022 16.84 16.86 16.73 16.76 67,659 -0.12(-0.71%)
Oct 11, 2022 16.98 17.14 16.83 16.88 122,711 -0.24(-1.39%)
Oct 10, 2022 17.17 17.19 17.03 17.12 126,669 -0.04(-0.21%)
Oct 07, 2022 17.29 17.30 17.07 17.15 70,016 -0.23(-1.32%)
Oct 06, 2022 17.55 17.57 17.35 17.38 66,123 -0.33(-1.86%)
Oct 05, 2022 17.68 17.78 17.51 17.71 105,763 -0.26(-1.43%)
Oct 04, 2022 17.71 18.00 17.71 17.97 210,839 +0.57(+3.26%)
Oct 03, 2022 17.16 17.45 17.12 17.40 287,280 +0.42(+2.48%)
Sep 30, 2022 17.07 17.20 16.96 16.98 154,043 -0.13(-0.75%)
Sep 29, 2022 17.11 17.11 16.86 17.11 217,638 -0.22(-1.27%)
Sep 28, 2022 17.02 17.38 16.91 17.33 222,113 +0.23(+1.34%)
Sep 27, 2022 17.28 17.39 17.01 17.10 220,584 -0.13(-0.74%)
Sep 26, 2022 17.42 17.51 17.16 17.23 256,072 -0.39(-2.23%)
Sep 23, 2022 17.92 17.92 17.50 17.62 285,043 -0.68(-3.70%)
Sep 22, 2022 18.41 18.41 18.24 18.30 128,294 -0.05(-0.29%)
Sep 21, 2022 18.58 18.67 18.33 18.35 92,319 -0.20(-1.07%)
Sep 20, 2022 18.66 18.66 18.46 18.55 66,274 -0.32(-1.72%)
Sep 19, 2022 18.57 18.88 18.57 18.87 72,730 +0.11(+0.58%)
Sep 16, 2022 18.63 18.79 18.63 18.77 102,298 +0.03(+0.14%)
Sep 15, 2022 18.76 18.86 18.69 18.74 236,948 -0.13(-0.67%)
Sep 14, 2022 18.85 18.91 18.77 18.87 140,868 +0.05(+0.24%)
Sep 13, 2022 19.14 19.20 18.80 18.82 100,746 -0.63(-3.24%)
Sep 12, 2022 19.37 19.51 19.37 19.45 107,861 +0.26(+1.36%)
Sep 09, 2022 19.03 19.19 19.03 19.19 158,964 +0.49(+2.60%)
Sep 08, 2022 18.56 18.73 18.51 18.70 120,316 -0.01(-0.05%)
Sep 07, 2022 18.47 18.72 18.42 18.71 61,735 +0.09(+0.48%)
Sep 06, 2022 18.78 18.79 18.59 18.62 139,771 -0.14(-0.72%)
Sep 02, 2022 18.96 19.08 18.69 18.76 169,718 -0.04(-0.19%)
Sep 01, 2022 18.87 18.87 18.66 18.79 134,899 -0.24(-1.28%)
Aug 31, 2022 19.17 19.21 19.04 19.04 82,931 -0.17(-0.89%)
Aug 30, 2022 19.43 19.44 19.16 19.21 68,907 -0.15(-0.79%)
Aug 29, 2022 19.35 19.43 19.30 19.36 83,744 -0.06(-0.30%)
Aug 26, 2022 19.85 19.86 19.42 19.42 91,136 -0.38(-1.93%)
Aug 25, 2022 19.64 19.81 19.64 19.80 51,451 +0.20(+1.01%)
Aug 24, 2022 19.52 19.66 19.51 19.60 75,018 -0.05(-0.23%)
Aug 23, 2022 19.57 19.71 19.52 19.65 62,183 +0.10(+0.51%)
Aug 22, 2022 19.67 19.67 19.50 19.55 69,928 -0.32(-1.59%)
Aug 19, 2022 19.96 19.96 19.83 19.87 80,122 -0.22(-1.07%)
Aug 18, 2022 20.17 20.17 20.01 20.08 103,443 -0.08(-0.40%)
Aug 17, 2022 20.18 20.25 20.09 20.16 154,955 -0.22(-1.06%)
Aug 16, 2022 20.23 20.43 20.23 20.38 187,796 +0.08(+0.38%)
Aug 15, 2022 20.38 20.38 20.24 20.30 296,871 -0.24(-1.16%)
Aug 12, 2022 20.43 20.54 20.37 20.54 80,281 +0.17(+0.81%)
Aug 11, 2022 20.50 20.51 20.35 20.37 192,195 +0.04(+0.20%)
Aug 10, 2022 20.23 20.35 20.22 20.33 87,169 +0.44(+2.22%)
Aug 09, 2022 19.93 19.96 19.85 19.89 62,949 +0.01(+0.05%)
Aug 08, 2022 19.87 19.99 19.86 19.88 74,116 +0.09(+0.45%)
Aug 05, 2022 19.66 19.80 19.66 19.79 79,170 +0.03(+0.14%)
Aug 04, 2022 19.76 19.79 19.71 19.77 184,558 +0.03(+0.14%)
Aug 03, 2022 19.67 19.77 19.63 19.74 171,645 +0.20(+1.01%)
Aug 02, 2022 19.70 19.72 19.52 19.54 174,072 -0.24(-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.