Skip to main content

DJ Global Select Dividend ETF FT (NY: FGD )

22.77 +0.02 (+0.07%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.43 19.69 19.34 19.64 95,528 -0.05(-0.23%)
Jun 29, 2022 19.90 19.91 19.65 19.69 103,993 -0.20(-1.00%)
Jun 28, 2022 20.10 20.18 19.88 19.89 112,953 -0.01(-0.07%)
Jun 27, 2022 19.93 20.02 19.89 19.90 49,309 -0.04(-0.20%)
Jun 24, 2022 19.64 19.95 19.63 19.94 48,605 +0.52(+2.68%)
Jun 23, 2022 19.54 19.54 19.28 19.42 97,550 -0.21(-1.08%)
Jun 22, 2022 19.64 19.78 19.61 19.64 129,556 -0.23(-1.16%)
Jun 21, 2022 19.87 19.97 19.85 19.87 194,827 +0.22(+1.13%)
Jun 17, 2022 19.76 19.82 19.55 19.64 158,062 -0.19(-0.94%)
Jun 16, 2022 19.87 19.95 19.71 19.83 71,908 -0.47(-2.31%)
Jun 15, 2022 20.21 20.43 20.01 20.30 160,828 +0.30(+1.51%)
Jun 14, 2022 20.17 20.23 19.87 20.00 180,831 -0.16(-0.79%)
Jun 13, 2022 20.33 20.35 20.09 20.16 213,959 -0.58(-2.82%)
Jun 10, 2022 20.83 20.84 20.69 20.74 95,238 -0.52(-2.46%)
Jun 09, 2022 21.52 21.59 21.27 21.27 105,222 -0.41(-1.88%)
Jun 08, 2022 21.80 21.80 21.63 21.67 131,483 -0.39(-1.77%)
Jun 07, 2022 21.81 22.07 21.81 22.06 81,905 +0.11(+0.48%)
Jun 06, 2022 22.08 22.10 21.92 21.96 198,752 +0.07(+0.32%)
Jun 03, 2022 22.00 22.01 21.87 21.89 175,502 -0.27(-1.24%)
Jun 02, 2022 21.96 22.16 21.86 22.16 81,344 +0.31(+1.42%)
Jun 01, 2022 22.05 22.13 21.72 21.85 510,394 -0.10(-0.44%)
May 31, 2022 22.03 22.08 21.91 21.95 157,215 -0.20(-0.92%)
May 27, 2022 22.05 22.15 22.05 22.15 136,402 +0.20(+0.91%)
May 26, 2022 21.76 21.96 21.76 21.95 86,977 +0.20(+0.92%)
May 25, 2022 21.55 21.80 21.54 21.75 128,177 +0.12(+0.53%)
May 24, 2022 21.54 21.67 21.42 21.64 63,177 +0.04(+0.18%)
May 23, 2022 21.49 21.66 21.46 21.60 65,329 +0.38(+1.78%)
May 20, 2022 21.34 21.34 21.00 21.22 132,822 +0.13(+0.61%)
May 19, 2022 20.99 21.20 20.96 21.09 134,770 +0.04(+0.17%)
May 18, 2022 21.34 21.39 21.03 21.06 228,483 -0.48(-2.24%)
May 17, 2022 21.42 21.54 21.34 21.54 300,017 +0.50(+2.36%)
May 16, 2022 20.95 21.13 20.87 21.04 70,277 +0.13(+0.63%)
May 13, 2022 20.69 20.95 20.69 20.91 205,809 +0.46(+2.25%)
May 12, 2022 20.42 20.56 20.28 20.45 215,024 -0.07(-0.35%)
May 11, 2022 20.65 20.88 20.50 20.52 143,618 -0.05(-0.26%)
May 10, 2022 20.84 20.84 20.46 20.57 238,318 -0.08(-0.39%)
May 09, 2022 20.80 20.81 20.61 20.65 154,853 -0.47(-2.22%)
May 06, 2022 21.16 21.19 21.00 21.12 129,738 -0.09(-0.42%)
May 05, 2022 21.55 21.55 21.05 21.21 123,533 -0.58(-2.64%)
May 04, 2022 21.43 21.82 21.29 21.79 140,606 +0.36(+1.70%)
May 03, 2022 21.38 21.47 21.33 21.42 104,637 +0.19(+0.88%)
May 02, 2022 21.27 21.32 21.00 21.24 139,978 +0.00(+0.00%)
Apr 29, 2022 21.56 21.62 21.23 21.24 133,499 -0.28(-1.31%)
Apr 28, 2022 21.46 21.56 21.25 21.52 150,102 +0.23(+1.07%)
Apr 27, 2022 21.28 21.38 21.17 21.29 86,776 +0.03(+0.13%)
Apr 26, 2022 21.59 21.62 21.27 21.27 97,726 -0.52(-2.40%)
Apr 25, 2022 21.77 21.81 21.48 21.79 181,088 -0.19(-0.87%)
Apr 22, 2022 22.31 22.31 21.97 21.98 248,617 -0.33(-1.49%)
Apr 21, 2022 22.68 22.68 22.29 22.31 103,202 -0.22(-0.98%)
Apr 20, 2022 22.55 22.60 22.47 22.53 181,389 +0.14(+0.63%)
Apr 19, 2022 22.31 22.40 22.24 22.39 145,267 +0.11(+0.48%)
Apr 18, 2022 22.23 22.38 22.23 22.28 150,609 -0.05(-0.24%)
Apr 14, 2022 22.42 22.43 22.30 22.34 94,755 -0.06(-0.28%)
Apr 13, 2022 22.21 22.40 22.20 22.40 77,574 +0.19(+0.88%)
Apr 12, 2022 22.35 22.39 22.17 22.20 111,378 -0.04(-0.20%)
Apr 11, 2022 22.39 22.43 22.23 22.25 111,065 -0.08(-0.36%)
Apr 08, 2022 22.22 22.37 22.20 22.33 95,924 +0.12(+0.52%)
Apr 07, 2022 22.27 22.29 22.07 22.21 103,594 -0.01(-0.04%)
Apr 06, 2022 22.23 22.34 22.16 22.22 140,299 -0.13(-0.59%)
Apr 05, 2022 22.49 22.54 22.30 22.35 118,421 -0.21(-0.94%)
Apr 04, 2022 22.59 22.59 22.46 22.57 246,917 -0.04(-0.20%)
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.