First Trust Morningstar Dividend Leaders Index Fund Historical Data - FDL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.47	1.12872238232	41.64	42.11	41.41	355017	41.74488446	SP
4	0.74	1.78873579889	41.37	42.21	41.2103	359921	41.77463563	SP
12	1.92	4.77730778801	40.19	42.21	38.95	459686	40.78950859	SP
26	4.54	12.084109662	37.57	42.21	36.31	521465	39.08661796	SP
52	8.69	26.0023937762	33.42	42.21	31.47	665615	36.83761826	SP
156	8.51	25.3273809524	33.6	42.21	31.47	816830	36.12828199	SP
260	11.3	36.676403765	30.81	42.21	18.84	592747	34.75973911	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1728685800	42.11	0.35	0.84	41.93	42.12	41.93	288551
1728599400	41.76	-0.2	-0.48	41.96	42.01	41.72	440272
1728513000	41.96	0.44	1.06	41.58	42.005	41.46	373111
1728426600	41.52	-0.15	-0.36	41.68	41.68	41.41	320325
1728340200	41.67	-0.1	-0.24	41.79	41.89	41.515	264453
1728081000	41.77	0.21	0.51	41.64	41.775	41.5	311762
1727994600	41.56	-0.18	-0.43	41.65	41.65	41.41	264995
1727908200	41.74	-0.06	-0.14	41.81	41.91	41.6101	539267
1727821800	41.8	-0.15	-0.36	41.89	41.89	41.65	401151
1727735400	41.95	0.22	0.53	41.8	41.97	41.61	577166
1727476200	41.73	0.3	0.72	41.57	41.93	41.56	400175
1727389800	41.43	-0.27	-0.65	41.22	41.52	41.2103	506457
1727303400	41.7	-0.36	-0.86	42.1	42.15	41.68	296939
1727217000	42.06	0.04	0.10	42.02	42.2099	41.92	328211
1727130600	42.02	0.16	0.38	42	42.035	41.87	251291
1726871400	41.86	-0.04	-0.10	41.83	41.9	41.642	259305
1726785000	41.9	0.16	0.38	42.06	42.06	41.79	340690
1726698600	41.74	-0.07	-0.17	41.83	42.21	41.71	344234
1726612200	41.81	-0.19	-0.45	42	42.09	41.685	330952
1726525800	42	0.41	0.99	41.75	42.01	41.75	258215
1726266600	41.59	0.35	0.85	41.37	41.59	41.3	268763
1726180200	41.24	0.09	0.22	41.22	41.27	40.91	376041
1726093800	41.15	-0.26	-0.63	41.33	41.35	40.5862	330385
1726007400	41.41	0.01	0.02	41.46	41.46	41.08	429280
1725921000	41.4	0.53	1.30	40.97	41.515	40.96	1971177
1725661800	40.87	-0.31	-0.75	41.23	41.45	40.785	297332
1725575400	41.18	-0.28	-0.68	41.62	41.62	41.06	453248
1725489000	41.46	-0.12	-0.29	41.6	41.8819	41.33	530887
1725402600	41.58	-0.03	-0.07	41.46	41.785	41.46	734487
1725057000	41.61	0.32	0.78	41.35	41.64	41.2111	364359
1724970600	41.29	0.14	0.34	41.33	41.44	40.95	261394
1724884200	41.15	0.03	0.07	41.1	41.365	41.015	387538
1724797800	41.12	-0.16	-0.39	41.23	41.32	41.015	329394
1724711400	41.28	0.2	0.49	41.18	41.45	41.18	400505
1724452200	41.08	0.43	1.06	40.78	41.145	40.69	466391
1724365800	40.65	0.01	0.02	40.7	40.74	40.46	260762
1724279400	40.64	0.16	0.40	40.61	40.6413	40.47	282495
1724193000	40.48	-0.13	-0.32	40.56	40.59	40.43	264332
1724106600	40.61	0.31	0.77	40.3	40.62	40.3	279670
1723847400	40.3	0.17	0.42	40.07	40.3	40.02	280426
1723761000	40.13	0.21	0.53	40.15	40.25	39.94	371282
1723674600	39.92	0.12	0.30	39.84	40.01	39.75	294850
1723588200	39.8	0.34	0.86	39.56	39.85	39.42	343908
1723501800	39.46	-0.2	-0.50	39.76	39.76	39.36	323403
1723242600	39.66	-0.01	-0.03	39.71	39.74	39.38	478737
1723156200	39.67	0.41	1.04	39.35	39.725	39.2384	760645
1723069800	39.26	-0.01	-0.03	39.6	39.9	39.225	712581
1722983400	39.27	0.22	0.56	39.1	39.64	39.05	828776
1722897000	39.05	-1.05	-2.62	39.39	39.57	38.95	1475752
1722637800	40.1	-0.42	-1.04	40.49	40.62	39.62	722716
1722551400	40.52	-0.12	-0.30	40.75	40.9	40.38	646678
1722465000	40.64	-0.18	-0.44	40.72	40.92	40.4931	656896
1722378600	40.82	0.4	0.99	40.47	40.89	40.46	463362
1722292200	40.42	-0.07	-0.17	40.55	40.55	40.2	394793
1722033000	40.49	0.4	1.00	40.22	40.5659	40.15	522148
1721946600	40.09	0.4	1.01	39.71	40.47	39.71	833942
1721860200	39.69	0.22	0.56	39.53	39.8455	39.41	428100
1721773800	39.47	-0.31	-0.78	39.57	39.65	39.425	241175
1721687400	39.7809	-0.13	-0.32	39.81	39.86	39.46	352841
1721428200	39.91	-0.19	-0.47	40.19	40.19	39.83	255462
1721341800	40.1	-0.33	-0.82	40.22	40.78	40.0655	404954
1721255400	40.43	0.69	1.74	39.71	40.475	39.71	545890
1721169000	39.74	0.56	1.43	39.27	39.74	39.22	334993
1721082600	39.18	0.11	0.28	39.13	39.33	39.1099	335068
1720823400	39.07	0.32	0.83	38.86	39.2301	38.825	567231

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Morningstar Dividend Leaders Index Fund (FDL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Morningstar Dividend Leaders Index Fund (FDL) Historical

First Trust Morningstar Dividend Leaders Index Fund (FDL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History