Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.73 +0.05 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.62 10.63 10.52 10.53 271,575 -0.14(-1.30%)
Dec 29, 2022 10.64 10.71 10.64 10.67 52,935 +0.15(+1.45%)
Dec 28, 2022 10.65 10.66 10.52 10.52 54,648 -0.12(-1.08%)
Dec 27, 2022 10.59 10.66 10.59 10.63 64,981 +0.05(+0.43%)
Dec 23, 2022 10.52 10.63 10.52 10.59 34,983 +0.07(+0.66%)
Dec 22, 2022 10.56 10.56 10.45 10.52 42,263 -0.08(-0.78%)
Dec 21, 2022 10.55 10.63 10.55 10.60 93,919 +0.19(+1.86%)
Dec 20, 2022 10.37 10.45 10.37 10.41 65,917 +0.02(+0.18%)
Dec 19, 2022 10.48 10.48 10.38 10.39 164,148 +0.00(+0.00%)
Dec 16, 2022 10.43 10.43 10.33 10.39 204,035 -0.15(-1.40%)
Dec 15, 2022 10.67 10.67 10.49 10.54 62,817 -0.19(-1.79%)
Dec 14, 2022 10.71 10.80 10.71 10.73 47,792 -0.00(-0.02%)
Dec 13, 2022 10.86 10.86 10.69 10.73 61,163 +0.13(+1.22%)
Dec 12, 2022 10.60 10.60 10.52 10.60 45,208 +0.00(+0.00%)
Dec 09, 2022 10.58 10.65 10.58 10.60 49,536 +0.07(+0.63%)
Dec 08, 2022 10.48 10.55 10.47 10.54 97,839 +0.04(+0.43%)
Dec 07, 2022 10.48 10.53 10.45 10.49 70,605 +0.01(+0.13%)
Dec 06, 2022 10.56 10.59 10.44 10.48 83,448 -0.06(-0.57%)
Dec 05, 2022 10.63 10.66 10.51 10.54 75,430 -0.09(-0.87%)
Dec 02, 2022 10.52 10.65 10.52 10.63 228,707 +0.04(+0.35%)
Dec 01, 2022 10.61 10.64 10.54 10.59 73,754 +0.10(+0.97%)
Nov 30, 2022 10.38 10.51 10.28 10.49 123,103 +0.13(+1.25%)
Nov 29, 2022 10.30 10.38 10.30 10.36 51,925 +0.06(+0.63%)
Nov 28, 2022 10.41 10.41 10.26 10.30 65,045 -0.18(-1.68%)
Nov 25, 2022 10.42 10.50 10.42 10.47 19,140 +0.06(+0.58%)
Nov 23, 2022 10.33 10.41 10.33 10.41 52,250 +0.11(+1.03%)
Nov 22, 2022 10.25 10.33 10.24 10.31 29,574 +0.09(+0.89%)
Nov 21, 2022 10.23 10.23 10.17 10.22 49,264 -0.11(-1.06%)
Nov 18, 2022 10.35 10.36 10.32 10.33 57,408 +0.05(+0.45%)
Nov 17, 2022 10.16 10.29 10.16 10.28 566,721 -0.03(-0.27%)
Nov 16, 2022 10.30 10.32 10.26 10.31 44,543 -0.01(-0.09%)
Nov 15, 2022 10.44 10.45 10.21 10.32 43,727 +0.00(+0.00%)
Nov 14, 2022 10.34 10.40 10.32 10.32 32,326 -0.06(-0.62%)
Nov 11, 2022 10.26 10.41 10.25 10.38 30,952 +0.26(+2.55%)
Nov 10, 2022 9.984 10.12 9.947 10.12 46,613 +0.44(+4.58%)
Nov 09, 2022 9.707 9.772 9.661 9.679 44,045 -0.11(-1.13%)
Nov 08, 2022 9.753 9.855 9.726 9.790 115,820 +0.06(+0.66%)
Nov 07, 2022 9.698 9.744 9.670 9.726 72,793 +0.11(+1.15%)
Nov 04, 2022 9.430 9.615 9.421 9.615 53,701 +0.45(+4.94%)
Nov 03, 2022 9.144 9.208 9.116 9.162 51,289 -0.11(-1.20%)
Nov 02, 2022 9.421 9.550 9.264 9.273 64,874 -0.20(-2.14%)
Nov 01, 2022 9.569 9.569 9.421 9.476 83,939 +0.10(+1.08%)
Oct 31, 2022 9.365 9.402 9.347 9.375 79,551 -0.05(-0.49%)
Oct 28, 2022 9.347 9.430 9.338 9.421 75,833 +0.06(+0.69%)
Oct 27, 2022 9.384 9.467 9.352 9.356 85,514 -0.05(-0.49%)
Oct 26, 2022 9.328 9.467 9.328 9.402 52,317 +0.08(+0.89%)
Oct 25, 2022 9.171 9.324 9.171 9.319 63,433 +0.12(+1.31%)
Oct 24, 2022 9.162 9.236 9.126 9.199 74,909 +0.06(+0.71%)
Oct 21, 2022 8.885 9.139 8.885 9.135 63,703 +0.17(+1.85%)
Oct 20, 2022 9.005 9.098 8.950 8.968 64,889 +0.00(+0.00%)
Oct 19, 2022 8.968 9.019 8.913 8.968 331,949 -0.12(-1.32%)
Oct 18, 2022 9.125 9.162 9.024 9.088 59,828 +0.11(+1.23%)
Oct 17, 2022 8.950 9.014 8.950 8.978 136,087 +0.30(+3.51%)
Oct 14, 2022 8.867 8.867 8.673 8.673 83,740 -0.10(-1.16%)
Oct 13, 2022 8.433 8.820 8.433 8.774 78,790 +0.28(+3.26%)
Oct 12, 2022 8.506 8.534 8.465 8.497 63,001 -0.04(-0.43%)
Oct 11, 2022 8.608 8.682 8.506 8.534 168,962 -0.18(-2.12%)
Oct 10, 2022 8.756 8.793 8.654 8.719 91,213 +0.05(+0.53%)
Oct 07, 2022 8.765 8.765 8.631 8.673 87,441 -0.13(-1.47%)
Oct 06, 2022 8.876 8.913 8.802 8.802 115,788 -0.25(-2.76%)
Oct 05, 2022 8.996 9.088 8.931 9.051 76,516 -0.18(-1.90%)
Oct 04, 2022 9.098 9.236 9.098 9.227 78,498 +0.35(+3.95%)
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.