First Trust Morningstar Dividend Leaders Index Fund

FDL
🏛️ usa →
43.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.48 43.48 43.40 43.41 18.1K
09:31 43.39 43.39 43.38 43.38 1.7K
09:34 43.39 43.39 43.39 43.39 1.2K
09:35 43.38 43.38 43.38 43.38 2.0K
09:36 43.38 43.39 43.37 43.39 4.8K
09:37 43.38 43.40 43.37 43.37 7.7K
09:39 43.35 43.35 43.35 43.35 4.1K
09:40 43.32 43.33 43.32 43.33 3.0K
09:41 43.34 43.34 43.34 43.34 5.6K
09:42 43.34 43.34 43.34 43.34 3.8K
09:43 43.40 43.40 43.36 43.36 6.8K
09:44 43.36 43.36 43.35 43.36 2.4K
09:45 43.37 43.40 43.37 43.40 3.4K
09:46 43.40 43.40 43.38 43.40 4.3K
09:47 43.40 43.41 43.40 43.40 3.6K
09:48 43.38 43.38 43.38 43.38 2.1K
09:49 43.38 43.38 43.38 43.38 0.3K
09:50 43.36 43.36 43.36 43.36 1.5K
09:51 43.37 43.37 43.37 43.37 2.7K
09:52 43.41 43.41 43.41 43.41 1.4K
09:53 43.40 43.40 43.40 43.40 3.6K
09:57 43.46 43.47 43.46 43.47 1.7K
09:58 43.46 43.46 43.46 43.46 2.4K
09:59 43.47 43.47 43.47 43.47 3.5K
10:00 43.47 43.47 43.44 43.45 9.8K
10:02 43.44 43.44 43.44 43.44 4.3K
10:04 43.44 43.45 43.43 43.45 2.0K
10:05 43.45 43.45 43.45 43.45 1.8K
10:06 43.45 43.45 43.45 43.45 1.3K
10:07 43.45 43.45 43.45 43.45 2.5K
10:08 43.44 43.46 43.44 43.46 5.2K
10:09 43.48 43.48 43.48 43.48 1.3K
10:10 43.49 43.49 43.48 43.48 1.4K
10:12 43.50 43.50 43.50 43.50 2.3K
10:13 43.48 43.48 43.48 43.48 3.0K
10:14 43.44 43.44 43.44 43.44 1.4K
10:15 43.44 43.44 43.44 43.44 1.6K
10:16 43.43 43.43 43.43 43.43 0.6K
10:17 43.42 43.42 43.42 43.42 2.9K
10:19 43.41 43.41 43.40 43.40 1.6K
10:20 43.42 43.42 43.42 43.42 0.9K
10:21 43.42 43.42 43.40 43.40 5.9K
10:23 43.42 43.42 43.42 43.42 3.7K
10:24 43.38 43.38 43.38 43.38 0.4K
10:25 43.38 43.38 43.38 43.38 1.7K
10:26 43.39 43.39 43.39 43.39 1.9K
10:27 43.40 43.41 43.40 43.41 1.2K
10:28 43.42 43.42 43.42 43.42 0.7K
10:29 43.41 43.42 43.41 43.42 2.1K
10:30 43.41 43.41 43.41 43.41 3.2K
10:34 43.44 43.44 43.44 43.44 0.6K
10:35 43.44 43.44 43.44 43.44 3.8K
10:36 43.43 43.43 43.43 43.43 2.5K
10:37 43.44 43.44 43.44 43.44 1.0K
10:38 43.44 43.44 43.42 43.42 2.5K
10:39 43.42 43.42 43.41 43.41 1.6K
10:40 43.42 43.42 43.42 43.42 0.8K
10:41 43.42 43.42 43.42 43.42 0.2K
10:42 43.41 43.41 43.40 43.41 3.4K
10:43 43.41 43.41 43.40 43.40 1.4K
10:44 43.40 43.41 43.40 43.41 0.4K
10:45 43.41 43.42 43.41 43.42 1.4K
10:46 43.42 43.42 43.42 43.42 2.4K
10:47 43.43 43.43 43.43 43.43 0.3K
10:48 43.43 43.43 43.41 43.41 2.4K
10:49 43.42 43.43 43.42 43.43 1.5K
10:50 43.42 43.42 43.41 43.41 1.0K
10:51 43.41 43.41 43.41 43.41 0.8K
10:52 43.41 43.42 43.41 43.42 2.1K
10:53 43.43 43.43 43.42 43.42 1.0K
10:54 43.42 43.43 43.42 43.43 4.5K
10:56 43.42 43.42 43.42 43.42 2.8K
10:57 43.44 43.44 43.44 43.44 0.1K
10:58 43.43 43.43 43.42 43.42 1.8K
11:01 43.45 43.45 43.45 43.45 0.7K
11:02 43.45 43.45 43.44 43.44 1.7K
11:03 43.44 43.44 43.44 43.44 0.7K
11:04 43.43 43.44 43.43 43.43 1.5K
11:05 43.43 43.43 43.43 43.43 1.5K
11:06 43.44 43.44 43.44 43.44 7.6K
11:08 43.44 43.44 43.43 43.42 1.6K
11:09 43.44 43.44 43.44 43.44 0.3K
11:10 43.44 43.44 43.44 43.44 1.8K
11:11 43.44 43.44 43.44 43.44 0.8K
11:13 43.43 43.43 43.43 43.43 1.0K
11:14 43.45 43.45 43.44 43.44 3.9K
11:15 43.43 43.43 43.43 43.43 0.4K
11:16 43.45 43.45 43.44 43.44 0.5K
11:17 43.44 43.44 43.44 43.44 1.0K
11:18 43.45 43.45 43.45 43.45 1.3K
11:20 43.47 43.47 43.47 43.47 0.9K
11:21 43.48 43.48 43.47 43.48 2.6K
11:23 43.45 43.45 43.44 43.44 2.1K
11:24 43.43 43.44 43.43 43.44 1.5K
11:25 43.43 43.43 43.43 43.43 6.8K
11:26 43.44 43.45 43.44 43.44 3.3K
11:27 43.45 43.45 43.45 43.45 0.3K
11:28 43.44 43.44 43.44 43.44 1.2K
11:29 43.45 43.45 43.44 43.44 0.8K
11:30 43.44 43.44 43.44 43.44 0.5K
11:31 43.42 43.42 43.42 43.42 0.8K
11:32 43.43 43.44 43.43 43.44 2.6K
11:33 43.44 43.45 43.44 43.45 7.3K
11:34 43.43 43.45 43.43 43.44 30.0K
11:35 43.44 43.44 43.44 43.44 1.2K
11:36 43.44 43.45 43.44 43.44 4.6K
11:38 43.43 43.43 43.43 43.43 1.1K
11:39 43.43 43.43 43.43 43.43 1.3K
11:40 43.42 43.42 43.42 43.42 1.4K
11:41 43.42 43.43 43.42 43.43 1.2K
11:42 43.43 43.43 43.43 43.43 2.9K
11:43 43.44 43.44 43.44 43.44 1.5K
11:45 43.42 43.42 43.41 43.41 2.5K
11:47 43.40 43.40 43.39 43.39 1.4K
11:48 43.39 43.39 43.39 43.39 0.2K
11:49 43.39 43.39 43.39 43.39 0.4K
11:50 43.39 43.40 43.39 43.40 1.4K
11:51 43.39 43.39 43.39 43.39 2.5K
11:52 43.38 43.38 43.38 43.38 1.0K
11:54 43.38 43.38 43.38 43.38 0.9K
11:55 43.38 43.38 43.38 43.38 1.1K
11:57 43.38 43.38 43.38 43.38 1.2K
11:58 43.37 43.38 43.37 43.37 1.4K
11:59 43.37 43.37 43.37 43.37 0.6K
12:00 43.38 43.38 43.38 43.38 0.6K
12:01 43.38 43.39 43.38 43.39 0.3K
12:02 43.37 43.37 43.37 43.37 1.0K
12:03 43.37 43.37 43.37 43.37 1.1K
12:04 43.36 43.36 43.36 43.36 2.5K
12:07 43.36 43.36 43.35 43.35 2.1K
12:08 43.34 43.34 43.34 43.34 0.8K
12:09 43.34 43.34 43.34 43.34 0.5K
12:10 43.33 43.34 43.33 43.34 0.7K
12:11 43.34 43.34 43.32 43.32 1.7K
12:12 43.32 43.32 43.32 43.32 1.7K
12:13 43.34 43.34 43.34 43.34 1.9K
12:14 43.33 43.33 43.32 43.32 1.6K
12:15 43.31 43.31 43.30 43.30 2.2K
12:16 43.30 43.31 43.30 43.31 0.5K
12:17 43.31 43.31 43.31 43.31 0.5K
12:19 43.30 43.30 43.29 43.29 0.8K
12:20 43.31 43.31 43.31 43.31 1.5K
12:22 43.30 43.30 43.30 43.30 0.3K
12:23 43.29 43.29 43.29 43.29 2.2K
12:25 43.32 43.32 43.32 43.32 3.4K
12:27 43.31 43.31 43.31 43.31 1.2K
12:28 43.33 43.33 43.33 43.33 0.9K
12:31 43.29 43.29 43.29 43.29 1.1K
12:33 43.26 43.28 43.26 43.28 1.1K
12:34 43.27 43.27 43.27 43.27 2.2K
12:36 43.28 43.28 43.28 43.28 1.5K
12:37 43.27 43.27 43.27 43.27 0.7K
12:38 43.28 43.28 43.28 43.28 0.3K
12:39 43.29 43.29 43.29 43.29 0.8K
12:41 43.26 43.26 43.26 43.26 0.8K
12:42 43.26 43.28 43.26 43.28 1.8K
12:43 43.28 43.28 43.28 43.28 1.1K
12:44 43.27 43.27 43.27 43.27 0.4K
12:45 43.28 43.28 43.28 43.28 0.6K
12:46 43.28 43.28 43.28 43.27 0.3K
12:47 43.30 43.30 43.30 43.30 0.4K
12:48 43.33 43.33 43.33 43.33 0.4K
12:49 43.34 43.34 43.34 43.34 0.6K
12:50 43.31 43.31 43.31 43.31 0.7K
12:51 43.31 43.31 43.31 43.31 1.6K
12:53 43.32 43.32 43.32 43.32 0.9K
12:55 43.31 43.31 43.30 43.30 1.5K
12:56 43.31 43.31 43.31 43.31 1.2K
12:57 43.30 43.30 43.30 43.30 0.2K
12:58 43.31 43.31 43.31 43.31 2.1K
12:59 43.31 43.31 43.31 43.31 0.6K
13:00 43.31 43.32 43.31 43.32 14.6K
13:01 43.32 43.33 43.32 43.33 1.6K
13:02 43.32 43.32 43.32 43.32 0.2K
13:03 43.31 43.31 43.30 43.30 0.4K
13:06 43.31 43.31 43.31 43.31 4.4K
13:07 43.31 43.31 43.31 43.31 1.0K
13:08 43.30 43.30 43.30 43.30 0.7K
13:09 43.30 43.30 43.30 43.30 1.2K
13:10 43.30 43.31 43.30 43.31 2.4K
13:11 43.30 43.31 43.30 43.30 1.1K
13:12 43.31 43.31 43.30 43.31 4.5K
13:13 43.30 43.30 43.30 43.30 1.5K
13:15 43.29 43.30 43.29 43.30 5.2K
13:17 43.31 43.31 43.31 43.31 0.9K
13:19 43.31 43.31 43.31 43.31 109.3K
13:21 43.31 43.32 43.31 43.32 1.2K
13:22 43.32 43.32 43.32 43.32 1.6K
13:23 43.32 43.32 43.32 43.32 1.6K
13:24 43.31 43.31 43.31 43.31 0.2K
13:25 43.31 43.31 43.31 43.31 2.6K
13:26 43.31 43.31 43.31 43.31 3.2K
13:29 43.33 43.33 43.33 43.33 0.3K
13:30 43.34 43.34 43.34 43.34 3.3K
13:33 43.32 43.32 43.32 43.32 0.2K
13:34 43.32 43.32 43.32 43.32 0.4K
13:35 43.31 43.31 43.31 43.31 0.6K
13:36 43.31 43.31 43.31 43.31 4.2K
13:37 43.32 43.32 43.32 43.32 0.8K
13:39 43.33 43.33 43.33 43.33 0.9K
13:40 43.34 43.34 43.33 43.33 1.7K
13:42 43.34 43.34 43.33 43.33 2.8K
13:43 43.33 43.33 43.33 43.33 0.4K
13:44 43.33 43.33 43.33 43.33 6.2K
13:45 43.33 43.33 43.33 43.33 1.8K
13:46 43.33 43.33 43.32 43.32 0.8K
13:47 43.32 43.32 43.32 43.32 2.0K
13:50 43.31 43.31 43.31 43.31 0.1K
13:51 43.31 43.31 43.31 43.31 1.1K
13:52 43.31 43.31 43.30 43.30 0.6K
13:53 43.30 43.31 43.30 43.31 2.1K
13:55 43.32 43.32 43.32 43.32 0.2K
13:56 43.31 43.31 43.30 43.31 5.6K
13:59 43.31 43.31 43.31 43.31 1.6K
14:00 43.32 43.32 43.32 43.32 1.2K
14:02 43.32 43.32 43.32 43.32 1.4K
14:03 43.31 43.31 43.30 43.30 1.0K
14:04 43.29 43.29 43.29 43.29 0.4K
14:05 43.29 43.29 43.29 43.29 0.2K
14:06 43.29 43.29 43.28 43.28 2.2K
14:09 43.27 43.27 43.27 43.27 0.7K
14:10 43.27 43.27 43.27 43.27 0.4K
14:11 43.29 43.29 43.29 43.29 0.2K
14:12 43.29 43.29 43.28 43.28 1.5K
14:13 43.28 43.28 43.28 43.28 2.2K
14:14 43.27 43.27 43.27 43.27 4.3K
14:16 43.29 43.29 43.28 43.28 1.6K
14:18 43.28 43.28 43.28 43.28 1.1K
14:20 43.30 43.30 43.30 43.30 0.7K
14:21 43.29 43.29 43.29 43.29 1.5K
14:22 43.30 43.30 43.30 43.30 0.2K
14:23 43.31 43.31 43.30 43.31 1.6K
14:24 43.32 43.32 43.32 43.32 0.3K
14:25 43.30 43.31 43.30 43.31 7.0K
14:27 43.30 43.30 43.30 43.30 0.8K
14:28 43.30 43.31 43.30 43.31 2.6K
14:29 43.31 43.31 43.30 43.30 1.4K
14:30 43.29 43.29 43.29 43.29 6.9K
14:31 43.29 43.29 43.29 43.29 8.7K
14:32 43.28 43.28 43.28 43.28 1.6K
14:33 43.28 43.28 43.27 43.27 13.4K
14:34 43.28 43.28 43.28 43.28 0.3K
14:35 43.29 43.30 43.29 43.30 1.1K
14:36 43.30 43.30 43.30 43.30 10.5K
14:37 43.30 43.30 43.30 43.30 1.2K
14:38 43.29 43.30 43.29 43.29 1.9K
14:39 43.29 43.29 43.29 43.29 1.0K
14:40 43.29 43.29 43.29 43.29 0.7K
14:41 43.29 43.29 43.29 43.29 51.4K
14:44 43.30 43.31 43.30 43.31 8.5K
14:45 43.30 43.30 43.30 43.30 0.3K
14:46 43.30 43.30 43.29 43.29 0.9K
14:47 43.28 43.28 43.28 43.28 99.8K
14:48 43.29 43.29 43.28 43.29 2.4K
14:50 43.31 43.31 43.31 43.31 20.9K
14:51 43.32 43.32 43.31 43.32 3.0K
14:52 43.32 43.33 43.32 43.33 4.9K
14:53 43.33 43.33 43.33 43.33 1.6K
14:54 43.34 43.34 43.34 43.34 1.2K
14:55 43.34 43.34 43.34 43.34 0.3K
14:56 43.36 43.36 43.36 43.36 0.6K
14:57 43.35 43.35 43.35 43.35 3.9K
14:58 43.34 43.34 43.34 43.34 1.3K
14:59 43.35 43.35 43.35 43.35 1.4K
15:00 43.35 43.35 43.35 43.35 0.3K
15:01 43.35 43.35 43.33 43.33 2.6K
15:02 43.33 43.33 43.33 43.33 0.7K
15:04 43.37 43.37 43.35 43.35 1.0K
15:05 43.35 43.35 43.35 43.35 0.9K
15:06 43.35 43.35 43.35 43.35 0.3K
15:07 43.36 43.36 43.36 43.36 0.4K
15:08 43.36 43.36 43.36 43.36 0.8K
15:10 43.35 43.35 43.35 43.35 3.9K
15:11 43.37 43.37 43.36 43.36 12.9K
15:12 43.35 43.36 43.35 43.36 1.3K
15:13 43.37 43.37 43.36 43.36 4.0K
15:14 43.37 43.37 43.36 43.36 5.0K
15:15 43.35 43.36 43.35 43.36 0.5K
15:16 43.36 43.36 43.35 43.35 1.3K
15:17 43.34 43.36 43.34 43.36 2.1K
15:18 43.36 43.36 43.35 43.35 2.6K
15:19 43.36 43.36 43.36 43.36 4.2K
15:20 43.36 43.37 43.36 43.36 4.8K
15:21 43.35 43.36 43.35 43.36 1.3K
15:22 43.37 43.37 43.37 43.37 0.2K
15:23 43.38 43.38 43.38 43.38 0.3K
15:24 43.39 43.39 43.39 43.39 1.4K
15:25 43.38 43.38 43.38 43.38 2.8K
15:26 43.38 43.40 43.38 43.40 2.4K
15:27 43.40 43.40 43.39 43.39 1.0K
15:28 43.38 43.38 43.37 43.38 2.3K
15:29 43.37 43.37 43.37 43.37 0.9K
15:30 43.37 43.37 43.37 43.37 1.6K
15:31 43.37 43.39 43.37 43.39 7.6K
15:32 43.38 43.38 43.38 43.38 2.6K
15:34 43.39 43.39 43.37 43.37 1.5K
15:35 43.37 43.38 43.37 43.38 3.4K
15:36 43.39 43.39 43.39 43.39 1.3K
15:37 43.39 43.39 43.39 43.39 0.4K
15:38 43.39 43.39 43.38 43.38 1.8K
15:39 43.39 43.41 43.39 43.41 1.5K
15:40 43.41 43.41 43.38 43.38 5.3K
15:41 43.39 43.39 43.38 43.38 4.3K
15:42 43.37 43.39 43.37 43.39 1.5K
15:43 43.38 43.38 43.37 43.37 1.1K
15:44 43.37 43.37 43.37 43.37 1.1K
15:46 43.37 43.37 43.37 43.37 1.5K
15:48 43.37 43.38 43.37 43.38 1.3K
15:49 43.38 43.38 43.38 43.38 1.2K
15:50 43.36 43.36 43.35 43.35 15.7K
15:51 43.36 43.36 43.36 43.36 0.4K
15:52 43.38 43.38 43.37 43.37 1.0K
15:53 43.38 43.38 43.37 43.37 6.2K
15:54 43.37 43.38 43.37 43.37 5.6K
15:55 43.35 43.35 43.34 43.34 2.4K
15:56 43.34 43.34 43.34 43.34 7.3K
15:57 43.34 43.34 43.33 43.33 1.1K
15:58 43.33 43.33 43.32 43.32 1.6K
15:59 43.29 43.29 43.29 43.29 6.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available