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 (%)
Oct 29, 2021 22.20 22.21 22.07 22.11 102,286 -0.19(-0.85%)
Oct 28, 2021 22.24 22.32 22.22 22.30 74,098 +0.04(+0.19%)
Oct 27, 2021 22.38 22.42 22.25 22.25 241,247 -0.19(-0.83%)
Oct 26, 2021 22.50 22.44 60,549 -0.01(-0.06%)
Oct 25, 2021 22.43 22.49 22.43 22.45 63,140 +0.04(+0.19%)
Oct 22, 2021 22.43 22.49 22.36 22.41 36,943 +0.07(+0.31%)
Oct 21, 2021 22.42 22.44 22.31 22.34 74,798 -0.16(-0.73%)
Oct 20, 2021 22.38 22.52 22.35 22.50 80,233 +0.21(+0.93%)
Oct 19, 2021 22.26 22.33 22.26 22.30 45,034 +0.11(+0.51%)
Oct 18, 2021 22.18 22.24 22.12 22.18 61,968 -0.07(-0.32%)
Oct 15, 2021 22.23 22.29 22.21 22.26 76,844 +0.10(+0.47%)
Oct 14, 2021 22.18 22.18 22.08 22.15 122,816 +0.16(+0.71%)
Oct 13, 2021 21.92 22.00 21.78 21.99 111,702 +0.10(+0.43%)
Oct 12, 2021 21.88 21.95 21.85 21.90 64,015 +0.08(+0.36%)
Oct 11, 2021 21.97 22.05 21.82 21.82 78,467 -0.11(-0.51%)
Oct 08, 2021 21.94 21.97 21.88 21.93 176,487 +0.03(+0.14%)
Oct 07, 2021 21.89 21.97 21.88 21.90 65,336 +0.14(+0.63%)
Oct 06, 2021 21.62 21.77 21.56 21.77 50,473 -0.07(-0.31%)
Oct 05, 2021 21.73 21.88 21.70 21.83 81,353 +0.12(+0.53%)
Oct 04, 2021 21.73 21.84 21.63 21.72 80,836 +0.03(+0.14%)
Oct 01, 2021 21.61 21.76 21.51 21.69 185,880 +0.06(+0.27%)
Sep 30, 2021 21.70 21.77 21.60 21.63 120,245 +0.02(+0.11%)
Sep 29, 2021 21.75 21.75 21.60 21.61 142,800 -0.10(-0.44%)
Sep 28, 2021 21.89 21.90 21.64 21.70 126,063 -0.28(-1.25%)
Sep 27, 2021 21.84 22.02 21.84 21.98 83,695 +0.22(+1.03%)
Sep 24, 2021 21.71 21.80 21.71 21.75 57,982 -0.10(-0.44%)
Sep 23, 2021 21.74 21.93 21.74 21.85 109,446 +0.24(+1.10%)
Sep 22, 2021 21.57 21.77 21.57 21.61 89,507 +0.20(+0.95%)
Sep 21, 2021 21.50 21.55 21.39 21.41 106,876 +0.06(+0.28%)
Sep 20, 2021 21.40 21.41 21.19 21.35 113,867 -0.51(-2.34%)
Sep 17, 2021 22.04 22.04 21.82 21.86 66,178 -0.29(-1.31%)
Sep 16, 2021 22.19 22.20 22.05 22.15 52,913 -0.12(-0.54%)
Sep 15, 2021 22.15 22.30 22.15 22.27 58,296 +0.13(+0.60%)
Sep 14, 2021 22.35 22.35 22.12 22.14 88,949 -0.13(-0.59%)
Sep 13, 2021 22.22 22.32 22.21 22.27 74,879 +0.26(+1.16%)
Sep 10, 2021 22.20 22.22 22.01 22.01 64,576 -0.13(-0.58%)
Sep 09, 2021 22.15 22.20 22.11 22.14 69,354 -0.05(-0.23%)
Sep 08, 2021 22.24 22.27 22.15 22.19 97,998 -0.06(-0.27%)
Sep 07, 2021 22.34 22.34 22.25 22.25 77,405 -0.18(-0.80%)
Sep 03, 2021 22.40 22.46 22.38 22.43 78,783 +0.02(+0.08%)
Sep 02, 2021 22.45 22.45 22.39 22.41 83,941 +0.06(+0.27%)
Sep 01, 2021 22.38 22.43 22.34 22.35 114,740 +0.09(+0.38%)
Aug 31, 2021 22.27 22.32 22.25 22.27 127,031 -0.03(-0.11%)
Aug 30, 2021 22.36 22.36 22.26 22.29 61,378 -0.08(-0.34%)
Aug 27, 2021 22.13 22.39 22.13 22.37 88,881 +0.30(+1.35%)
Aug 26, 2021 22.20 22.21 22.07 22.07 77,307 -0.18(-0.81%)
Aug 25, 2021 22.18 22.28 22.14 22.25 90,554 +0.09(+0.39%)
Aug 24, 2021 22.05 22.20 22.05 22.17 111,542 +0.18(+0.81%)
Aug 23, 2021 21.91 22.04 21.91 21.99 43,034 +0.17(+0.78%)
Aug 20, 2021 21.64 21.83 21.64 21.82 100,078 +0.04(+0.20%)
Aug 19, 2021 21.86 21.88 21.71 21.77 79,751 -0.34(-1.52%)
Aug 18, 2021 22.22 22.27 22.10 22.11 98,760 -0.07(-0.33%)
Aug 17, 2021 22.23 22.26 22.08 22.18 109,485 -0.20(-0.91%)
Aug 16, 2021 22.34 22.39 22.25 22.39 75,023 -0.06(-0.27%)
Aug 13, 2021 22.42 22.45 22.37 22.45 67,793 +0.09(+0.38%)
Aug 12, 2021 22.35 22.39 22.32 22.36 67,522 -0.05(-0.23%)
Aug 11, 2021 22.28 22.41 22.28 22.41 82,779 +0.20(+0.92%)
Aug 10, 2021 22.09 22.22 22.09 22.21 105,502 +0.05(+0.23%)
Aug 09, 2021 22.19 22.19 22.13 22.16 84,146 -0.01(-0.04%)
Aug 06, 2021 22.12 22.20 22.12 22.17 123,669 +0.03(+0.15%)
Aug 05, 2021 22.09 22.15 22.09 22.13 157,828 +0.09(+0.43%)
Aug 04, 2021 22.14 22.17 22.02 22.04 267,346 -0.11(-0.50%)
Aug 03, 2021 22.09 22.15 21.93 22.15 933,214 +0.17(+0.78%)
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.