FDD - First Trust STOXX European Select Dividend Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201912.1912.1912.1312.1512.15111,500
Aug 20, 201912.0912.1012.0412.0712.07280,200
Aug 19, 201912.1812.2012.1612.1612.16319,200
Aug 16, 201912.0112.1012.0112.0912.0987,700
Aug 15, 201911.9511.9911.9011.9611.96186,200
Aug 14, 201911.9912.0011.9311.9311.93166,600
Aug 13, 201912.1312.2212.1312.2012.2062,200
Aug 12, 201912.1312.1712.0912.1012.10151,900
Aug 09, 201912.1412.1912.1212.1612.16113,300
Aug 08, 201912.1612.2612.1612.2112.21163,300
Aug 07, 201912.0312.1612.0312.1512.15159,000
Aug 06, 201912.1412.1412.0312.1012.10148,600
Aug 05, 201912.1412.1612.0212.0712.07105,000
Aug 02, 201912.2512.2712.1712.2112.2181,700
Aug 01, 201912.2512.3412.1912.2112.2195,300
Jul 31, 201912.3512.3712.1812.2512.25167,700
Jul 30, 201912.3712.4012.3112.3212.32122,200
Jul 29, 201912.5612.5712.5312.5512.5593,800
Jul 26, 201912.5112.5312.4912.4912.4965,600
Jul 25, 201912.6112.6512.5112.5212.5294,100
Jul 24, 201912.5912.6212.5912.6112.6168,600
Jul 23, 201912.6112.6512.5912.6212.62107,000
Jul 22, 201912.5412.5712.5312.5512.55109,200
Jul 19, 201912.5612.5912.5512.5512.5553,700
Jul 18, 201912.5512.6512.5512.6512.6579,800
Jul 17, 201912.6012.6012.5412.5512.5576,400
Jul 16, 201912.6412.6412.5712.5812.5864,900
Jul 15, 201912.6512.6812.6412.6512.6593,700
Jul 12, 201912.6412.6512.6312.6512.6536,600
Jul 11, 201912.6512.6612.5912.6412.6495,300
Jul 10, 201912.6212.6512.5812.6112.6159,700
Jul 09, 201912.5212.5712.5212.5712.5770,300
Jul 08, 201912.5612.5812.5412.5512.55141,500
Jul 05, 201912.6512.6612.6012.6512.6560,900
Jul 03, 201912.6712.7112.6712.7012.7050,600
Jul 02, 201912.5412.5912.5412.5712.5775,900
Jul 01, 201912.5712.5812.4712.5012.50119,700
Jun 28, 201912.4812.5212.4612.5112.51159,100
Jun 27, 201912.4712.4812.4412.4512.45145,200
Jun 26, 201912.4512.4912.4412.4412.44151,600
Jun 25, 201912.5012.5212.4312.4312.4395,400
Jun 24, 201912.5212.5612.5012.5012.5092,400
Jun 21, 201912.4812.5212.4812.5112.5195,100
Jun 20, 201912.5312.5312.4712.5012.50144,600
Jun 19, 201912.4012.4912.4012.4812.4874,000
Jun 18, 201912.3612.4212.3612.4012.40135,200
Jun 17, 201912.3012.3312.2612.2612.2684,000
Jun 14, 201912.3512.3512.2912.3112.3190,800
Jun 14, 20190.453 Dividend
Jun 13, 201912.8612.8812.8312.8512.4064,400
Jun 12, 201912.8612.8912.8112.8112.3656,000
Jun 11, 201912.9412.9512.9012.9112.4558,900
Jun 10, 201912.8812.9212.8712.8912.44143,900
Jun 07, 201912.8612.9112.8612.8812.4351,300
Jun 06, 201912.7412.7512.6912.7312.2853,600
Jun 05, 201912.6912.7112.6612.6712.2237,300
Jun 04, 201912.6512.6912.6112.6812.23106,000
Jun 03, 201912.4712.5412.4712.5212.08145,500
May 31, 201912.3812.4712.3812.4512.0175,500
May 30, 201912.4312.4812.4312.4712.0391,200
May 29, 201912.4612.4712.4212.4612.02125,200
May 28, 201912.6212.6412.5212.5212.08115,400
May 24, 201912.6612.6912.6512.6812.2364,800
May 23, 201912.4912.5112.4512.5012.0691,200
May 22, 201912.6512.6812.6412.6612.2170,500
May 21, 201912.7312.7812.7112.7612.3172,800
May 20, 201912.6712.7212.6612.7012.2581,700
May 17, 201912.6912.7612.6912.7112.26126,700
May 16, 201912.7512.8412.7512.8012.3568,300
May 15, 201912.6112.7412.6112.7312.2899,700
May 14, 201912.6712.7612.6712.7112.26165,800
May 13, 201912.7012.7112.6312.6612.21152,300
May 10, 201912.7712.8712.7512.8612.41104,100
May 09, 201912.7012.8112.6912.7912.34133,600
May 08, 201912.8512.8712.8212.8312.38151,000
May 07, 201912.9512.9512.8212.8612.41138,900
May 06, 201912.9513.0912.9513.0812.6287,700
May 03, 201913.1413.1913.1213.1712.7171,500
May 02, 201913.1713.2013.1013.1212.6662,800
May 01, 201913.2313.2713.1313.1312.67120,000
Apr 30, 201913.2113.2513.1913.2412.77125,700
Apr 29, 201913.1613.2213.1613.2112.7449,800
Apr 26, 201913.1213.1813.1213.1312.67130,700
Apr 25, 201913.0813.1213.0613.1212.66105,700
Apr 24, 201913.1513.1713.1013.1212.6670,200
Apr 23, 201913.1813.2213.1713.2112.7456,300
Apr 22, 201913.2313.2913.2313.2912.82127,700
Apr 18, 201913.2213.2713.2213.2412.77145,800
Apr 17, 201913.3113.3413.2913.3212.8599,400
Apr 16, 201913.2913.3113.2613.2612.79116,900
Apr 15, 201913.2413.2713.2313.2712.8061,500
Apr 12, 201913.2313.2413.1913.2212.7567,000
Apr 11, 201913.1213.1613.1013.1312.6750,400
Apr 10, 201913.0513.1013.0513.0912.63105,400
Apr 09, 201913.0513.0613.0113.0212.5673,400
Apr 08, 201913.0913.1113.0513.0612.6078,200
Apr 05, 201913.0613.0913.0413.0612.602,023,000
Apr 04, 201913.1013.1313.0913.1312.6776,000
Apr 03, 201913.0913.1413.0813.1212.6679,400
Apr 02, 201912.9513.0112.9313.0112.5562,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...