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 (%)
Jul 29, 2022 9.994 10.11 9.994 10.11 73,196 +0.19(+1.87%)
Jul 28, 2022 9.858 9.922 9.804 9.922 39,217 -0.03(-0.27%)
Jul 27, 2022 9.786 9.953 9.768 9.949 103,949 +0.26(+2.71%)
Jul 26, 2022 9.723 9.754 9.681 9.686 42,745 -0.16(-1.65%)
Jul 25, 2022 9.858 9.899 9.804 9.849 112,014 +0.13(+1.30%)
Jul 22, 2022 9.795 9.835 9.686 9.723 73,498 -0.08(-0.83%)
Jul 21, 2022 9.695 9.809 9.686 9.804 84,053 +0.05(+0.56%)
Jul 20, 2022 9.813 9.840 9.695 9.750 154,805 -0.14(-1.37%)
Jul 19, 2022 9.777 9.913 9.777 9.886 109,319 +0.34(+3.61%)
Jul 18, 2022 9.587 9.668 9.523 9.542 273,955 +0.14(+1.54%)
Jul 15, 2022 9.315 9.423 9.288 9.397 102,190 +0.14(+1.47%)
Jul 14, 2022 9.252 9.277 9.128 9.261 566,201 -0.22(-2.29%)
Jul 13, 2022 9.397 9.505 9.351 9.478 892,955 -0.02(-0.19%)
Jul 12, 2022 9.415 9.569 9.415 9.496 68,923 +0.06(+0.67%)
Jul 11, 2022 9.514 9.514 9.433 9.433 79,355 -0.23(-2.34%)
Jul 08, 2022 9.659 9.700 9.605 9.659 110,243 +0.08(+0.85%)
Jul 07, 2022 9.523 9.596 9.523 9.578 94,631 +0.20(+2.12%)
Jul 06, 2022 9.297 9.392 9.288 9.379 165,782 -0.02(-0.19%)
Jul 05, 2022 9.370 9.415 9.279 9.397 70,409 -0.51(-5.12%)
Jul 01, 2022 9.795 9.913 9.718 9.904 205,436 +0.06(+0.64%)
Jun 30, 2022 9.714 9.849 9.659 9.840 94,831 -0.12(-1.18%)
Jun 29, 2022 10.04 10.04 9.940 9.958 160,038 -0.12(-1.17%)
Jun 28, 2022 10.18 10.25 10.06 10.08 85,877 +0.02(+0.18%)
Jun 27, 2022 10.10 10.13 10.05 10.06 165,299 -0.09(-0.89%)
Jun 24, 2022 9.940 10.15 9.940 10.15 27,769 +0.27(+2.72%)
Jun 23, 2022 9.949 9.949 9.774 9.879 91,236 -0.25(-2.43%)
Jun 22, 2022 10.11 10.22 10.05 10.12 149,292 -0.11(-1.11%)
Jun 21, 2022 10.30 10.31 10.23 10.24 212,863 +0.14(+1.39%)
Jun 17, 2022 10.16 10.19 10.04 10.10 173,176 -0.04(-0.43%)
Jun 16, 2022 10.10 10.22 10.05 10.14 91,819 -0.26(-2.53%)
Jun 15, 2022 10.35 10.44 10.27 10.41 65,288 +0.26(+2.60%)
Jun 14, 2022 10.24 10.26 10.07 10.14 170,207 -0.06(-0.60%)
Jun 13, 2022 10.26 10.32 10.16 10.20 152,460 -0.42(-3.96%)
Jun 10, 2022 10.64 10.65 10.56 10.62 75,235 -0.31(-2.81%)
Jun 09, 2022 11.08 11.10 10.93 10.93 80,430 -0.24(-2.12%)
Jun 08, 2022 11.21 11.25 11.16 11.17 58,571 -0.25(-2.15%)
Jun 07, 2022 11.29 11.43 11.29 11.41 145,550 +0.00(+0.00%)
Jun 06, 2022 11.45 11.48 11.38 11.41 61,050 +0.10(+0.85%)
Jun 03, 2022 11.34 11.35 11.29 11.32 118,663 -0.11(-1.00%)
Jun 02, 2022 11.31 11.43 11.26 11.43 194,214 +0.22(+1.96%)
Jun 01, 2022 11.37 11.37 11.16 11.21 112,492 -0.13(-1.16%)
May 31, 2022 11.33 11.39 11.31 11.34 96,688 -0.11(-0.92%)
May 27, 2022 11.39 11.45 11.36 11.45 54,912 +0.07(+0.62%)
May 26, 2022 11.31 11.40 11.31 11.38 83,599 +0.09(+0.78%)
May 25, 2022 11.20 11.31 11.20 11.29 283,121 +0.07(+0.62%)
May 24, 2022 11.20 11.27 11.15 11.22 164,665 -0.10(-0.85%)
May 23, 2022 11.24 11.35 11.23 11.32 780,935 +0.23(+2.06%)
May 20, 2022 11.14 11.14 10.94 11.09 258,177 +0.09(+0.80%)
May 19, 2022 10.91 11.06 10.91 11.00 468,465 +0.08(+0.72%)
May 18, 2022 11.09 11.09 10.91 10.92 104,640 -0.26(-2.35%)
May 17, 2022 11.15 11.19 11.11 11.19 77,789 +0.27(+2.49%)
May 16, 2022 10.84 10.95 10.79 10.91 80,557 +0.09(+0.85%)
May 13, 2022 10.73 10.83 10.72 10.82 154,882 +0.23(+2.20%)
May 12, 2022 10.56 10.66 10.48 10.59 122,892 -0.05(-0.50%)
May 11, 2022 10.73 10.86 10.63 10.64 426,025 -0.03(-0.25%)
May 10, 2022 10.76 10.77 10.60 10.67 165,642 +0.15(+1.42%)
May 09, 2022 10.60 10.62 10.48 10.52 127,732 -0.20(-1.88%)
May 06, 2022 10.80 10.80 10.68 10.72 247,924 -0.11(-1.05%)
May 05, 2022 11.02 11.02 10.75 10.84 102,368 -0.39(-3.44%)
May 04, 2022 11.02 11.22 10.96 11.22 152,085 +0.18(+1.59%)
May 03, 2022 11.05 11.07 10.99 11.05 82,057 +0.15(+1.37%)
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.