YDIV - First Trust S&P Int Div Aristocrats ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 29, 201817.3617.5617.3617.3617.365,785
Aug 29, 201817.3617.5617.3617.4817.485,800
Aug 28, 201817.4517.4517.4517.4517.45100
Aug 27, 201817.4817.4817.3917.3917.39500
Aug 24, 201817.3917.3917.3917.3917.39200
Aug 23, 201817.3517.3717.2617.2817.281,100
Aug 22, 201817.3117.5017.3117.5017.50700
Aug 21, 201817.2917.2917.2917.2917.29200
Aug 21, 20180.072 Dividend
Aug 20, 201817.3517.4517.3117.3317.2616,300
Aug 17, 201817.2017.2017.2017.2017.13-
Aug 16, 201817.1717.3117.1717.2017.133,500
Aug 15, 201817.0517.2717.0517.1117.042,500
Aug 14, 201817.2417.2417.1917.1917.121,900
Aug 13, 201817.2017.2017.2017.2017.13-
Aug 10, 201817.2717.2917.2017.2017.1311,000
Aug 09, 201817.4217.5917.4217.4617.394,200
Aug 08, 201817.4317.5017.4317.5017.433,200
Aug 07, 201817.5017.6017.4917.5117.444,800
Aug 06, 201817.6217.6217.4817.5017.433,300
Aug 03, 201817.4817.4817.4817.4817.41-
Aug 02, 201817.4817.4817.4817.4817.411,500
Aug 01, 201817.5617.6017.4917.5217.451,100
Jul 31, 201817.6417.6417.5717.5717.501,400
Jul 30, 201817.4517.6617.4517.6517.584,100
Jul 27, 201817.5417.6317.5017.5517.482,700
Jul 26, 201817.4617.4617.4617.4617.39700
Jul 25, 201817.4317.4417.4317.4417.37500
Jul 24, 201817.3917.3917.3917.3917.32-
Jul 23, 201817.3817.5917.3817.3917.326,100
Jul 20, 201817.5117.5117.5117.5117.44-
Jul 20, 20180.045 Dividend
Jul 19, 201817.5117.5117.5117.5117.39-
Jul 18, 201817.3017.5117.3017.5117.396,400
Jul 17, 201817.4017.4017.4017.4017.282,900
Jul 16, 201817.5217.5217.5217.5217.401,500
Jul 13, 201817.3817.3917.3817.3817.268,300
Jul 12, 201817.4717.5417.3917.4217.302,700
Jul 11, 201817.3017.4617.3017.4617.342,100
Jul 10, 201817.4717.6017.4717.5217.401,700
Jul 09, 201817.6417.6417.5017.5017.381,200
Jul 06, 201817.3517.5617.3417.5317.414,200
Jul 05, 201817.3817.4517.3717.4517.331,700
Jul 03, 201817.2517.3517.2417.2417.122,400
Jul 02, 201817.0417.1317.0417.1217.01600
Jun 29, 201817.2217.2317.2217.2317.116,600
Jun 28, 201817.1017.1017.1017.1016.997,900
Jun 27, 201817.3217.3217.1417.1417.023,300
Jun 26, 201817.1517.2217.1417.2217.104,200
Jun 25, 201817.1317.1517.1217.1517.034,800
Jun 22, 201817.2317.4017.2317.3117.191,000
Jun 21, 201817.1417.2717.1417.1417.0210,300
Jun 21, 20180.104 Dividend
Jun 20, 201817.3917.3917.3417.3417.127,800
Jun 19, 201817.2717.3617.2717.3617.14500
Jun 18, 201817.3517.6017.3517.5217.3017,200
Jun 15, 201817.7817.7817.7817.7817.55-
Jun 14, 201817.7617.7817.7617.7817.55700
Jun 13, 201817.6317.6617.5817.5817.364,100
Jun 12, 201817.6517.7417.6217.6217.404,900
Jun 11, 201817.8917.8917.6917.7117.495,100
Jun 08, 201817.8417.8417.7017.7017.481,700
Jun 07, 201817.8917.9717.6817.6817.464,300
Jun 06, 201817.8118.1617.8018.1617.935,600
Jun 05, 201817.8717.8717.7417.7517.532,200
Jun 04, 201817.9117.9117.8717.9117.682,000
Jun 01, 201817.8617.9417.5917.6717.4511,000
May 31, 201817.8517.8617.8517.8617.63500
May 30, 201817.5517.8617.5517.8517.624,000
May 29, 201817.8217.9117.4817.9117.684,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.