First Trust Morningstar Dividend Leaders ETF CAD Hedged Historical Data - FDL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737153600	34.17	0.24	0.71	34.17	34.17	34.17	0
1737067200	33.93	0.23	0.68	33.93	33.93	33.93	50
1736980800	33.7	0.23	0.69	33.7	33.7	33.7	0
1736894400	33.47	0.22	0.66	33.47	33.47	33.47	0
1736808000	33.25	0.31	0.94	33.25	33.25	33.25	0
1736548800	32.939999	-0.43	-1.29	32.939999	32.939999	32.939999	0
1736462400	33.369999	0.05	0.15	33.369999	33.369999	33.369999	0
1736376000	33.32	-0.11	-0.33	33.27	33.32	33.22	503
1736289600	33.43	-0.02	-0.06	33.5	33.5	33.43	100
1736203200	33.45	-0.21	-0.62	33.79	33.79	33.45	400
1735944000	33.66	0.22	0.66	33.49	33.71	33.49	600
1735857600	33.439999	0.04	0.12	33.439999	33.439999	33.439999	0
1735684800	33.4	-0.2	-0.60	33.4	33.4	33.4	20
1735598400	33.6	-0.23	-0.68	33.6	33.6	33.6	0
1735339200	33.83	0.07	0.21	33.83	33.83	33.83	0
1735069200	33.76	-0.02	-0.06	33.76	33.76	33.76	100
1734993600	33.78	0.1	0.30	33.78	33.78	33.78	0
1734734400	33.68	0.41	1.23	33.83	33.83	33.68	300
1734648000	33.27	-0.24	-0.72	33.27	33.27	33.27	0
1734561600	33.509999	-0.76	-2.22	34.23	34.23	33.509999	500
1734475200	34.27	-0.03	-0.09	34.33	34.33	34.27	400
1734388800	34.3	-0.41	-1.18	34.46	34.46	34.3	1300
1734129600	34.71	-0.12	-0.34	34.71	34.71	34.71	0
1734043200	34.83	-0.11	-0.31	34.87	34.87	34.83	100
1733956800	34.94	-0.3	-0.85	34.94	34.94	34.94	0
1733870400	35.24	-0.1	-0.28	35.28	35.39	35.24	500
1733784000	35.34	-0.16	-0.45	35.55	35.55	35.34	100
1733524800	35.5	-0.3	-0.84	35.53	35.53	35.48	200
1733438400	35.8	0.19	0.53	35.8	35.8	35.8	0
1733352000	35.61	-0.38	-1.06	35.61	35.61	35.61	0
1733265600	35.99	-0.23	-0.64	36.1	36.1	35.99	101
1733179200	36.22	-0.41	-1.12	36.22	36.22	36.22	0
1732920000	36.63	0	0.00	36.63	36.63	36.63	0
1732833600	36.63	0.14	0.38	36.63	36.63	36.63	0
1732747200	36.49	0.04	0.11	36.49	36.49	36.49	0
1732660800	36.45	0.14	0.39	36.45	36.45	36.45	0
1732574400	36.31	0.25	0.69	36.3	36.33	36.3	200
1732315200	36.06	0.42	1.18	36.06	36.06	36.06	30
1732228800	35.64	0.42	1.19	35.56	35.68	35.56	600
1732142400	35.22	0.13	0.37	35.22	35.22	35.22	0
1732056000	35.09	-0.16	-0.45	35.09	35.09	35.09	71
1731969600	35.25	0.32	0.92	35.25	35.25	35.25	0
1731710400	34.93	-0.09	-0.26	34.93	34.93	34.93	0
1731624000	35.02	-0.04	-0.11	34.99	35.12	34.99	401
1731537600	35.06	0.16	0.46	35.06	35.06	35.06	0
1731451200	34.9	-0.24	-0.68	34.9	34.9	34.9	300
1731364800	35.14	-0.27	-0.76	35.14	35.14	35.14	0
1731105600	35.41	0.03	0.08	35.41	35.41	35.41	27
1731019200	35.38	-0.29	-0.81	35.38	35.38	35.38	0
1730932800	35.67	0.75	2.15	35.67	35.67	35.67	80
1730846400	34.92	0.24	0.69	34.92	34.92	34.92	100
1730760000	34.68	-0.14	-0.40	34.72	34.72	34.63	200
1730497200	34.82	-0.25	-0.71	34.91	34.91	34.82	1400
1730410800	35.07	0.25	0.72	35.07	35.07	35.07	0
1730324400	34.82	0.23	0.66	34.82	34.82	34.82	52
1730238000	34.59	-0.38	-1.09	34.59	34.59	34.59	0
1730151600	34.97	0.25	0.72	34.97	34.97	34.97	40
1729892400	34.72	-0.36	-1.03	34.72	34.72	34.72	1
1729806000	35.08	-0.01	-0.03	35.08	35.08	35.08	0
1729719600	35.09	0	0.00	35.09	35.09	35.09	0
1729633200	35.09	0.2	0.57	35.09	35.09	35.09	0
1729546800	34.89	-0.45	-1.27	34.89	34.89	34.89	100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Morningstar Dividend Leaders ETF CAD Hedged (FDL)

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

Your Recent History

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Morningstar Dividend Leaders ETF CAD Hedged (FDL) Historical

First Trust Morningstar Dividend Leaders ETF CAD Hedged (FDL)

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

Your Recent History

Go Ad-Free

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP