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 (%)
Mar 28, 2024 22.75 22.78 22.74 22.77 50,161 +0.02(+0.09%)
Mar 27, 2024 22.52 22.75 22.52 22.75 60,259 +0.24(+1.07%)
Mar 26, 2024 22.58 22.59 22.51 22.51 68,512 -0.01(-0.07%)
Mar 25, 2024 22.46 22.58 22.46 22.52 154,627 +0.06(+0.29%)
Mar 22, 2024 22.58 22.61 22.45 22.46 58,190 -0.14(-0.62%)
Mar 21, 2024 22.61 22.71 22.60 22.60 199,950 -0.00(-0.01%)
Mar 20, 2024 22.29 22.62 22.24 22.60 101,302 +0.32(+1.43%)
Mar 19, 2024 22.26 22.35 22.25 22.28 164,032 +0.02(+0.09%)
Mar 18, 2024 22.33 22.33 22.23 22.26 94,123 -0.14(-0.62%)
Mar 15, 2024 22.42 22.43 22.34 22.40 49,362 +0.01(+0.04%)
Mar 14, 2024 22.62 22.62 22.31 22.39 85,475 -0.15(-0.66%)
Mar 13, 2024 22.48 22.56 22.47 22.54 64,131 +0.09(+0.40%)
Mar 12, 2024 22.43 22.47 22.37 22.45 108,279 +0.03(+0.13%)
Mar 11, 2024 22.41 22.44 22.33 22.42 47,635 -0.12(-0.53%)
Mar 08, 2024 22.58 22.65 22.50 22.54 68,414 -0.03(-0.13%)
Mar 07, 2024 22.56 22.59 22.54 22.57 52,684 +0.22(+0.98%)
Mar 06, 2024 22.36 22.40 22.30 22.35 123,855 +0.17(+0.77%)
Mar 05, 2024 22.19 22.24 22.13 22.18 192,672 -0.00(-0.02%)
Mar 04, 2024 22.18 22.23 22.17 22.19 119,958 -0.02(-0.11%)
Mar 01, 2024 22.14 22.23 22.03 22.21 63,644 +0.09(+0.41%)
Feb 29, 2024 22.19 22.21 22.05 22.12 82,613 +0.12(+0.54%)
Feb 28, 2024 22.03 22.05 21.97 22.00 115,568 -0.05(-0.23%)
Feb 27, 2024 22.04 22.08 22.01 22.05 58,179 +0.02(+0.09%)
Feb 26, 2024 22.11 22.11 21.99 22.03 98,275 -0.25(-1.12%)
Feb 23, 2024 22.25 22.32 22.25 22.28 141,595 +0.01(+0.04%)
Feb 22, 2024 22.25 22.28 22.20 22.27 215,312 +0.09(+0.41%)
Feb 21, 2024 22.12 22.18 22.08 22.18 99,923 +0.10(+0.45%)
Feb 20, 2024 22.15 22.15 22.06 22.08 249,132 +0.00(+0.00%)
Feb 16, 2024 22.00 22.14 22.00 22.08 267,131 +0.08(+0.36%)
Feb 15, 2024 21.72 22.01 21.72 22.00 91,139 +0.30(+1.38%)
Feb 14, 2024 21.65 21.72 21.62 21.70 95,676 +0.15(+0.72%)
Feb 13, 2024 21.74 21.76 21.46 21.55 127,413 -0.45(-2.07%)
Feb 12, 2024 21.81 22.05 21.81 22.00 72,841 +0.26(+1.19%)
Feb 09, 2024 21.69 21.75 21.64 21.74 67,657 -0.03(-0.14%)
Feb 08, 2024 21.87 21.87 21.70 21.77 441,310 -0.14(-0.64%)
Feb 07, 2024 21.97 21.97 21.86 21.91 462,236 -0.01(-0.05%)
Feb 06, 2024 21.81 21.93 21.81 21.92 64,726 +0.09(+0.41%)
Feb 05, 2024 21.89 21.90 21.76 21.83 151,234 -0.27(-1.22%)
Feb 02, 2024 22.12 22.13 22.01 22.10 63,609 -0.14(-0.63%)
Feb 01, 2024 22.19 22.25 22.09 22.24 269,879 +0.22(+1.00%)
Jan 31, 2024 22.22 22.27 21.99 22.02 140,341 -0.12(-0.54%)
Jan 30, 2024 22.10 22.15 22.02 22.14 137,094 -0.03(-0.13%)
Jan 29, 2024 22.08 22.18 22.03 22.17 105,979 +0.10(+0.45%)
Jan 26, 2024 22.10 22.12 22.03 22.07 137,762 +0.08(+0.36%)
Jan 25, 2024 22.01 22.03 21.93 21.99 303,143 +0.10(+0.46%)
Jan 24, 2024 22.00 22.06 21.89 21.89 183,443 +0.13(+0.60%)
Jan 23, 2024 21.74 21.77 21.66 21.76 130,196 +0.04(+0.18%)
Jan 22, 2024 21.68 21.76 21.66 21.72 137,980 +0.07(+0.32%)
Jan 19, 2024 21.60 21.65 21.49 21.65 1,796,433 +0.01(+0.05%)
Jan 18, 2024 21.68 21.68 21.52 21.64 97,345 +0.03(+0.14%)
Jan 17, 2024 21.59 21.62 21.50 21.61 1,680,720 -0.24(-1.10%)
Jan 16, 2024 21.92 21.94 21.80 21.85 75,397 -0.26(-1.17%)
Jan 12, 2024 22.19 22.25 22.07 22.11 70,323 +0.09(+0.41%)
Jan 11, 2024 22.09 22.09 21.85 22.02 78,377 +0.00(+0.00%)
Jan 10, 2024 22.04 22.06 21.99 22.02 52,382 -0.02(-0.09%)
Jan 09, 2024 22.05 22.08 22.00 22.04 89,472 -0.18(-0.81%)
Jan 08, 2024 22.08 22.22 22.04 22.22 106,880 +0.09(+0.41%)
Jan 05, 2024 22.08 22.32 22.07 22.13 188,852 -0.06(-0.27%)
Jan 04, 2024 22.14 22.26 22.14 22.19 49,770 +0.17(+0.77%)
Jan 03, 2024 21.98 22.10 21.89 22.02 228,309 -0.13(-0.59%)
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.