Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

24.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 18.25 18.25 18.13 18.24 115,988 -0.07(-0.38%)
Oct 30, 2019 18.25 18.31 18.18 18.31 113,200 -0.04(-0.21%)
Oct 29, 2019 18.31 18.35 18.30 18.35 179,100 -0.03(-0.17%)
Oct 28, 2019 18.38 18.41 18.34 18.38 86,290 +0.06(+0.33%)
Oct 25, 2019 18.25 18.33 18.24 18.32 112,381 +0.03(+0.17%)
Oct 24, 2019 18.41 18.41 18.25 18.29 128,781 +0.00(+0.00%)
Oct 23, 2019 18.19 18.30 18.19 18.29 95,046 +0.07(+0.38%)
Oct 22, 2019 18.24 18.33 18.18 18.22 201,292 -0.05(-0.25%)
Oct 21, 2019 18.23 18.30 18.19 18.26 509,970 +0.17(+0.93%)
Oct 18, 2019 18.07 18.11 18.00 18.09 353,647 +0.09(+0.51%)
Oct 17, 2019 18.07 18.07 17.96 18.00 274,386 +0.06(+0.34%)
Oct 16, 2019 17.90 17.97 17.89 17.94 117,669 +0.08(+0.47%)
Oct 15, 2019 17.65 17.93 17.65 17.86 91,332 +0.24(+1.39%)
Oct 14, 2019 17.62 17.65 17.59 17.61 83,691 -0.08(-0.46%)
Oct 11, 2019 17.67 17.77 17.66 17.70 95,615 +0.49(+2.87%)
Oct 10, 2019 17.06 17.23 17.06 17.20 216,264 +0.21(+1.26%)
Oct 09, 2019 17.05 17.05 16.95 16.99 59,714 +0.09(+0.54%)
Oct 08, 2019 16.99 16.99 16.89 16.90 82,534 -0.23(-1.34%)
Oct 07, 2019 17.13 17.19 17.09 17.12 47,852 -0.01(-0.04%)
Oct 04, 2019 16.99 17.13 16.99 17.13 116,179 +0.11(+0.67%)
Oct 03, 2019 16.96 17.03 16.83 17.02 146,842 +0.01(+0.05%)
Oct 02, 2019 17.20 17.20 16.94 17.01 68,632 -0.36(-2.07%)
Oct 01, 2019 17.55 17.55 17.32 17.37 149,606 -0.13(-0.76%)
Sep 30, 2019 17.51 17.54 17.49 17.50 87,364 +0.05(+0.28%)
Sep 27, 2019 17.48 17.55 17.41 17.45 128,230 +0.02(+0.09%)
Sep 26, 2019 17.45 17.48 17.42 17.44 68,035 +0.02(+0.09%)
Sep 25, 2019 17.41 17.45 17.31 17.42 122,233 -0.06(-0.32%)
Sep 24, 2019 17.64 17.64 17.45 17.48 142,013 -0.09(-0.50%)
Sep 23, 2019 17.47 17.58 17.47 17.57 80,713 -0.00(-0.02%)
Sep 20, 2019 17.66 17.67 17.57 17.57 85,077 -0.01(-0.04%)
Sep 19, 2019 17.65 17.67 17.58 17.58 54,238 -0.01(-0.04%)
Sep 18, 2019 17.58 17.59 17.48 17.58 54,084 +0.01(+0.04%)
Sep 17, 2019 17.53 17.60 17.47 17.58 54,589 -0.05(-0.26%)
Sep 16, 2019 17.64 17.64 17.60 17.62 107,020 -0.11(-0.64%)
Sep 13, 2019 17.75 17.77 17.70 17.74 79,000 +0.14(+0.82%)
Sep 12, 2019 17.50 17.64 17.47 17.59 109,391 +0.10(+0.56%)
Sep 11, 2019 17.45 17.50 17.39 17.49 94,017 +0.11(+0.65%)
Sep 10, 2019 17.27 17.39 17.27 17.38 108,663 +0.20(+1.19%)
Sep 09, 2019 17.08 17.20 17.08 17.18 151,963 +0.23(+1.39%)
Sep 06, 2019 16.96 17.00 16.93 16.94 92,211 +0.03(+0.16%)
Sep 05, 2019 16.88 16.98 16.88 16.91 266,712 +0.25(+1.47%)
Sep 04, 2019 16.62 16.68 16.60 16.67 116,141 +0.22(+1.36%)
Sep 03, 2019 16.40 16.45 16.35 16.44 77,329 -0.06(-0.35%)
Aug 30, 2019 16.55 16.58 16.46 16.50 68,167 +0.02(+0.14%)
Aug 29, 2019 16.46 16.52 16.46 16.48 102,300 +0.14(+0.83%)
Aug 28, 2019 16.27 16.37 16.24 16.34 113,652 -0.04(-0.23%)
Aug 27, 2019 16.46 16.51 16.36 16.38 95,034 +0.03(+0.19%)
Aug 26, 2019 16.36 16.39 16.30 16.35 106,708 +0.14(+0.83%)
Aug 23, 2019 16.46 16.52 16.21 16.21 119,821 -0.25(-1.51%)
Aug 22, 2019 16.46 16.52 16.41 16.46 86,628 +0.05(+0.32%)
Aug 21, 2019 16.46 16.46 16.41 16.41 159,162 +0.10(+0.63%)
Aug 20, 2019 16.36 16.37 16.28 16.31 136,510 -0.08(-0.48%)
Aug 19, 2019 16.37 16.44 16.37 16.39 188,451 +0.12(+0.75%)
Aug 16, 2019 16.13 16.27 16.12 16.27 95,910 +0.27(+1.70%)
Aug 15, 2019 16.07 16.07 15.94 15.99 984,392 -0.05(-0.33%)
Aug 14, 2019 16.13 16.17 16.02 16.05 327,429 -0.48(-2.89%)
Aug 13, 2019 16.31 16.57 16.30 16.52 89,876 +0.20(+1.21%)
Aug 12, 2019 16.43 16.43 16.31 16.33 80,115 -0.13(-0.78%)
Aug 09, 2019 16.52 16.53 16.41 16.46 66,053 -0.15(-0.91%)
Aug 08, 2019 16.52 16.65 16.52 16.61 83,198 +0.11(+0.64%)
Aug 07, 2019 16.40 16.54 16.31 16.50 106,665 +0.00(+0.00%)
Aug 06, 2019 16.52 16.55 16.39 16.50 99,062 +0.05(+0.32%)
Aug 05, 2019 16.62 16.64 16.37 16.45 264,516 -0.39(-2.34%)
Aug 02, 2019 16.90 16.90 16.77 16.84 82,567 -0.11(-0.67%)
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.