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
09:31 43.40 43.44 43.40 43.44 13.8K
09:32 43.48 43.48 43.48 43.48 0.9K
09:33 43.46 43.46 43.46 43.46 35.1K
09:34 43.53 43.53 43.53 43.53 0.6K
09:35 43.54 43.54 43.54 43.54 3.9K
09:36 43.60 43.60 43.60 43.60 2.9K
09:37 43.61 43.61 43.61 43.61 2.5K
09:38 43.63 43.63 43.59 43.59 4.0K
09:39 43.61 43.61 43.61 43.61 3.0K
09:40 43.63 43.63 43.61 43.61 4.9K
09:41 43.63 43.66 43.63 43.66 5.5K
09:42 43.65 43.66 43.65 43.66 6.7K
09:43 43.66 43.66 43.66 43.66 2.5K
09:45 43.68 43.68 43.68 43.68 0.3K
09:46 43.68 43.70 43.68 43.70 1.6K
09:47 43.72 43.72 43.72 43.72 3.1K
09:48 43.69 43.69 43.69 43.69 1.0K
09:49 43.71 43.71 43.71 43.71 1.5K
09:50 43.73 43.73 43.73 43.73 5.3K
09:51 43.73 43.73 43.73 43.73 1.4K
09:52 43.74 43.74 43.74 43.74 4.3K
09:53 43.74 43.75 43.74 43.75 4.6K
09:55 43.76 43.77 43.76 43.77 4.3K
09:56 43.75 43.77 43.75 43.76 8.3K
09:57 43.75 43.75 43.75 43.75 1.5K
09:58 43.76 43.76 43.76 43.76 0.7K
09:59 43.77 43.77 43.77 43.77 0.6K
10:00 43.80 43.82 43.80 43.81 4.9K
10:01 43.78 43.78 43.78 43.78 2.8K
10:02 43.77 43.77 43.75 43.75 1.4K
10:03 43.75 43.75 43.72 43.72 8.8K
10:04 43.71 43.71 43.71 43.71 1.3K
10:05 43.73 43.73 43.73 43.73 1.9K
10:06 43.74 43.75 43.74 43.75 2.5K
10:07 43.71 43.71 43.71 43.71 3.5K
10:09 43.74 43.75 43.74 43.75 3.1K
10:10 43.75 43.75 43.75 43.75 0.8K
10:11 43.75 43.76 43.75 43.76 1.0K
10:12 43.75 43.75 43.75 43.75 2.8K
10:13 43.73 43.73 43.72 43.72 1.1K
10:14 43.71 43.72 43.71 43.72 1.5K
10:15 43.70 43.70 43.70 43.70 1.2K
10:16 43.71 43.71 43.71 43.71 2.0K
10:18 43.71 43.71 43.71 43.71 0.5K
10:19 43.70 43.70 43.70 43.70 1.2K
10:20 43.72 43.72 43.72 43.72 3.4K
10:21 43.71 43.71 43.71 43.71 0.7K
10:22 43.70 43.70 43.70 43.70 2.2K
10:23 43.71 43.71 43.70 43.71 2.4K
10:24 43.71 43.72 43.71 43.72 1.4K
10:25 43.72 43.72 43.72 43.72 0.9K
10:26 43.71 43.71 43.70 43.71 4.2K
10:27 43.71 43.71 43.71 43.71 0.6K
10:28 43.72 43.72 43.71 43.71 2.9K
10:29 43.71 43.73 43.67 43.73 137.5K
10:30 43.75 43.75 43.73 43.73 9.0K
10:31 43.73 43.75 43.73 43.75 4.6K
10:32 43.76 43.76 43.76 43.76 3.8K
10:33 43.76 43.76 43.75 43.76 4.7K
10:34 43.74 43.75 43.74 43.74 7.8K
10:35 43.74 43.74 43.73 43.73 0.7K
10:36 43.74 43.74 43.74 43.74 1.9K
10:37 43.75 43.75 43.75 43.75 1.0K
10:38 43.74 43.74 43.73 43.74 3.4K
10:39 43.74 43.74 43.74 43.74 1.8K
10:40 43.77 43.78 43.77 43.77 1.1K
10:41 43.77 43.77 43.77 43.77 4.7K
10:43 43.76 43.76 43.76 43.76 1.0K
10:44 43.80 43.80 43.80 43.79 1.0K
10:45 43.79 43.79 43.79 43.79 0.1K
10:46 43.79 43.82 43.79 43.82 2.7K
10:47 43.81 43.81 43.81 43.81 6.7K
10:49 43.81 43.82 43.81 43.82 1.0K
10:50 43.82 43.82 43.80 43.81 2.2K
10:51 43.80 43.80 43.80 43.80 0.7K
10:52 43.80 43.81 43.80 43.81 4.4K
10:53 43.80 43.80 43.79 43.79 3.2K
10:54 43.80 43.80 43.80 43.80 0.7K
10:55 43.81 43.81 43.81 43.81 3.9K
10:56 43.81 43.81 43.81 43.81 3.7K
10:57 43.79 43.80 43.79 43.79 3.1K
10:58 43.78 43.78 43.78 43.78 3.3K
11:00 43.79 43.79 43.79 43.79 0.9K
11:01 43.79 43.79 43.79 43.79 0.7K
11:02 43.79 43.79 43.79 43.79 1.8K
11:03 43.79 43.80 43.79 43.79 2.1K
11:04 43.79 43.79 43.78 43.78 2.3K
11:05 43.78 43.78 43.78 43.78 0.8K
11:06 43.79 43.80 43.79 43.79 2.7K
11:08 43.78 43.78 43.78 43.78 3.1K
11:09 43.78 43.78 43.77 43.77 0.9K
11:10 43.76 43.76 43.76 43.76 2.4K
11:11 43.76 43.76 43.76 43.76 0.7K
11:12 43.76 43.76 43.76 43.76 1.9K
11:13 43.76 43.76 43.75 43.75 4.0K
11:14 43.76 43.76 43.74 43.74 3.2K
11:15 43.75 43.76 43.75 43.76 0.6K
11:16 43.75 43.76 43.75 43.76 2.1K
11:19 43.77 43.77 43.77 43.77 1.5K
11:20 43.76 43.76 43.76 43.76 0.7K
11:21 43.76 43.76 43.74 43.74 2.9K
11:24 43.75 43.75 43.75 43.75 0.7K
11:25 43.75 43.76 43.75 43.76 2.0K
11:28 43.75 43.75 43.75 43.75 0.6K
11:29 43.75 43.75 43.75 43.75 1.1K
11:30 43.75 43.75 43.75 43.75 0.9K
11:31 43.76 43.76 43.76 43.76 1.5K
11:33 43.75 43.75 43.74 43.74 2.5K
11:35 43.73 43.73 43.71 43.71 1.3K
11:36 43.71 43.71 43.71 43.71 0.7K
11:37 43.73 43.73 43.73 43.73 0.9K
11:40 43.74 43.74 43.74 43.74 0.6K
11:41 43.74 43.74 43.73 43.73 1.0K
11:42 43.73 43.73 43.73 43.72 0.8K
11:43 43.72 43.72 43.72 43.72 1.9K
11:44 43.73 43.74 43.73 43.74 3.5K
11:45 43.73 43.74 43.73 43.74 1.8K
11:47 43.73 43.73 43.73 43.73 1.2K
11:48 43.72 43.72 43.72 43.72 2.0K
11:49 43.72 43.73 43.72 43.73 1.3K
11:50 43.72 43.74 43.72 43.74 1.7K
11:51 43.75 43.75 43.74 43.74 2.2K
11:52 43.73 43.73 43.72 43.72 1.3K
11:53 43.72 43.72 43.71 43.72 45.4K
11:54 43.72 43.72 43.71 43.71 2.8K
11:55 43.71 43.71 43.71 43.71 0.1K
11:56 43.72 43.72 43.72 43.72 1.0K
11:57 43.71 43.71 43.71 43.71 0.5K
11:58 43.72 43.72 43.72 43.72 1.4K
11:59 43.71 43.71 43.70 43.71 4.8K
12:00 43.70 43.70 43.69 43.69 0.7K
12:01 43.69 43.69 43.69 43.69 3.1K
12:02 43.68 43.68 43.68 43.68 1.6K
12:03 43.69 43.71 43.69 43.71 2.4K
12:05 43.70 43.70 43.70 43.70 2.4K
12:08 43.69 43.69 43.69 43.69 0.9K
12:09 43.69 43.69 43.69 43.69 1.2K
12:10 43.70 43.70 43.70 43.70 1.2K
12:11 43.68 43.68 43.68 43.68 1.1K
12:12 43.69 43.69 43.69 43.69 2.2K
12:15 43.68 43.68 43.68 43.68 1.2K
12:16 43.67 43.67 43.67 43.67 0.4K
12:17 43.68 43.68 43.68 43.68 1.5K
12:18 43.69 43.69 43.69 43.69 1.4K
12:19 43.69 43.70 43.69 43.70 1.1K
12:20 43.70 43.70 43.70 43.70 1.8K
12:21 43.71 43.71 43.70 43.70 1.4K
12:22 43.71 43.71 43.70 43.70 1.0K
12:23 43.70 43.70 43.70 43.70 0.2K
12:24 43.72 43.72 43.72 43.72 0.5K
12:25 43.72 43.72 43.71 43.72 2.2K
12:26 43.71 43.71 43.71 43.71 0.8K
12:27 43.72 43.73 43.72 43.72 3.2K
12:28 43.72 43.72 43.71 43.71 2.3K
12:29 43.72 43.72 43.71 43.71 1.8K
12:30 43.71 43.71 43.71 43.71 0.4K
12:31 43.71 43.71 43.70 43.70 2.0K
12:33 43.71 43.71 43.71 43.71 0.4K
12:34 43.72 43.72 43.72 43.72 0.7K
12:35 43.71 43.72 43.71 43.71 4.5K
12:36 43.70 43.70 43.70 43.70 1.1K
12:37 43.69 43.70 43.69 43.70 3.8K
12:39 43.71 43.71 43.71 43.71 0.5K
12:40 43.70 43.70 43.69 43.69 1.9K
12:41 43.70 43.70 43.70 43.70 1.4K
12:43 43.70 43.70 43.69 43.69 0.3K
12:44 43.69 43.69 43.69 43.69 0.8K
12:45 43.69 43.71 43.69 43.71 1.8K
12:46 43.72 43.72 43.71 43.71 3.0K
12:47 43.73 43.73 43.73 43.73 2.2K
12:48 43.72 43.73 43.72 43.73 1.9K
12:49 43.72 43.72 43.71 43.71 1.2K
12:51 43.71 43.71 43.71 43.71 2.9K
12:52 43.73 43.73 43.73 43.73 0.7K
12:53 43.74 43.74 43.74 43.74 0.7K
12:54 43.74 43.74 43.74 43.74 0.5K
12:55 43.73 43.73 43.73 43.73 0.9K
12:56 43.72 43.73 43.72 43.73 1.0K
12:58 43.71 43.71 43.71 43.71 1.7K
12:59 43.71 43.71 43.70 43.70 1.5K
13:00 43.71 43.71 43.70 43.71 5.0K
13:02 43.71 43.71 43.69 43.69 1.6K
13:04 43.69 43.69 43.68 43.68 0.9K
13:05 43.69 43.69 43.69 43.69 1.0K
13:06 43.67 43.67 43.67 43.67 1.6K
13:08 43.67 43.67 43.67 43.67 1.8K
13:09 43.70 43.70 43.70 43.70 4.3K
13:11 43.68 43.68 43.67 43.67 1.8K
13:12 43.69 43.69 43.69 43.69 1.2K
13:13 43.69 43.70 43.69 43.69 6.2K
13:14 43.69 43.69 43.68 43.68 2.1K
13:15 43.67 43.68 43.67 43.68 2.2K
13:16 43.68 43.68 43.67 43.68 1.2K
13:17 43.68 43.68 43.68 43.68 0.6K
13:18 43.68 43.68 43.68 43.68 1.4K
13:19 43.68 43.68 43.68 43.68 1.9K
13:20 43.66 43.67 43.66 43.66 2.6K
13:21 43.67 43.67 43.67 43.67 1.6K
13:22 43.68 43.69 43.68 43.69 1.4K
13:23 43.69 43.70 43.69 43.69 3.3K
13:24 43.68 43.68 43.68 43.68 2.4K
13:25 43.68 43.68 43.68 43.68 0.7K
13:26 43.67 43.67 43.67 43.67 1.0K
13:27 43.65 43.65 43.63 43.63 4.0K
13:28 43.64 43.64 43.64 43.64 0.5K
13:29 43.64 43.64 43.64 43.64 2.2K
13:31 43.63 43.63 43.62 43.62 2.6K
13:32 43.63 43.63 43.63 43.63 0.8K
13:33 43.64 43.64 43.64 43.64 1.8K
13:34 43.63 43.63 43.63 43.63 0.8K
13:35 43.63 43.64 43.63 43.64 3.0K
13:36 43.64 43.64 43.64 43.64 0.5K
13:37 43.65 43.66 43.65 43.66 9.1K
13:38 43.65 43.66 43.65 43.66 0.6K
13:39 43.66 43.67 43.66 43.67 1.6K
13:40 43.66 43.66 43.66 43.66 2.1K
13:41 43.66 43.66 43.66 43.66 2.6K
13:42 43.66 43.67 43.66 43.66 4.7K
13:43 43.67 43.67 43.67 43.67 0.5K
13:44 43.67 43.67 43.67 43.67 2.2K
13:45 43.64 43.64 43.64 43.64 2.0K
13:46 43.65 43.65 43.64 43.64 2.3K
13:47 43.65 43.65 43.64 43.64 2.1K
13:48 43.66 43.66 43.65 43.65 1.8K
13:49 43.66 43.66 43.66 43.66 1.5K
13:51 43.65 43.65 43.65 43.65 3.2K
13:52 43.65 43.65 43.65 43.65 1.4K
13:53 43.65 43.65 43.65 43.65 0.2K
13:54 43.65 43.65 43.65 43.65 0.4K
13:55 43.65 43.65 43.65 43.65 4.6K
13:56 43.64 43.64 43.64 43.64 0.1K
13:57 43.63 43.64 43.63 43.63 2.5K
13:58 43.64 43.64 43.64 43.64 0.3K
13:59 43.64 43.64 43.64 43.64 1.9K
14:01 43.61 43.61 43.61 43.61 9.0K
14:02 43.63 43.63 43.63 43.63 0.5K
14:03 43.62 43.62 43.62 43.62 1.8K
14:04 43.61 43.61 43.60 43.60 1.4K
14:07 43.61 43.61 43.61 43.61 1.5K
14:08 43.61 43.61 43.59 43.60 1.9K
14:09 43.59 43.59 43.59 43.59 1.8K
14:10 43.59 43.60 43.59 43.60 1.6K
14:11 43.60 43.61 43.60 43.61 7.7K
14:13 43.60 43.60 43.60 43.60 1.8K
14:14 43.60 43.60 43.60 43.60 0.2K
14:15 43.59 43.59 43.59 43.59 5.8K
14:16 43.58 43.58 43.58 43.58 1.4K
14:17 43.57 43.57 43.57 43.57 1.4K
14:18 43.59 43.59 43.58 43.58 2.4K
14:20 43.57 43.57 43.57 43.57 5.3K
14:23 43.58 43.59 43.58 43.59 1.3K
14:24 43.59 43.59 43.58 43.58 0.9K
14:25 43.59 43.59 43.59 43.59 0.1K
14:27 43.59 43.59 43.59 43.59 0.8K
14:28 43.60 43.60 43.60 43.60 1.1K
14:29 43.59 43.59 43.59 43.59 14.4K
14:30 43.58 43.60 43.58 43.60 2.8K
14:31 43.60 43.62 43.60 43.62 0.6K
14:32 43.61 43.62 43.61 43.62 1.0K
14:33 43.62 43.62 43.62 43.62 0.2K
14:34 43.62 43.62 43.62 43.62 1.1K
14:36 43.63 43.64 43.63 43.64 1.8K
14:37 43.63 43.63 43.63 43.63 1.7K
14:38 43.63 43.64 43.63 43.64 1.4K
14:39 43.63 43.63 43.63 43.63 0.6K
14:40 43.63 43.63 43.63 43.63 0.2K
14:41 43.63 43.63 43.63 43.63 0.5K
14:42 43.63 43.63 43.63 43.63 0.2K
14:43 43.63 43.63 43.62 43.62 1.7K
14:45 43.63 43.63 43.63 43.63 2.3K
14:47 43.64 43.64 43.64 43.64 0.5K
14:48 43.63 43.63 43.63 43.63 0.9K
14:49 43.62 43.62 43.61 43.61 1.2K
14:51 43.61 43.61 43.61 43.61 1.0K
14:53 43.60 43.60 43.60 43.60 0.9K
14:54 43.60 43.61 43.60 43.61 7.4K
14:55 43.60 43.60 43.60 43.60 2.7K
14:57 43.59 43.59 43.59 43.59 0.4K
14:58 43.59 43.61 43.59 43.61 2.6K
14:59 43.61 43.61 43.61 43.61 2.0K
15:00 43.61 43.62 43.61 43.61 3.1K
15:01 43.64 43.64 43.64 43.64 0.4K
15:02 43.63 43.63 43.63 43.63 1.1K
15:03 43.61 43.62 43.61 43.62 3.2K
15:05 43.63 43.63 43.63 43.63 5.8K
15:07 43.63 43.63 43.63 43.63 2.0K
15:08 43.61 43.61 43.60 43.61 172.0K
15:09 43.61 43.61 43.61 43.61 0.3K
15:10 43.61 43.61 43.61 43.61 3.4K
15:12 43.60 43.60 43.60 43.60 2.8K
15:13 43.60 43.60 43.59 43.59 2.3K
15:14 43.59 43.60 43.59 43.60 0.5K
15:15 43.59 43.59 43.59 43.59 2.9K
15:16 43.58 43.59 43.58 43.59 2.9K
15:18 43.61 43.61 43.60 43.60 5.4K
15:19 43.61 43.61 43.61 43.61 0.9K
15:20 43.61 43.61 43.59 43.59 6.0K
15:22 43.58 43.58 43.58 43.58 1.7K
15:23 43.59 43.59 43.59 43.59 2.2K
15:25 43.58 43.58 43.55 43.57 26.9K
15:27 43.56 43.57 43.56 43.57 0.4K
15:28 43.58 43.58 43.57 43.58 2.0K
15:30 43.58 43.58 43.57 43.57 0.9K
15:32 43.57 43.57 43.57 43.57 1.0K
15:33 43.59 43.60 43.59 43.60 9.3K
15:35 43.60 43.60 43.60 43.60 1.0K
15:36 43.59 43.59 43.58 43.58 3.1K
15:37 43.58 43.59 43.58 43.59 0.3K
15:38 43.58 43.58 43.58 43.58 0.3K
15:39 43.58 43.62 43.58 43.62 17.9K
15:40 43.61 43.61 43.61 43.61 0.6K
15:41 43.60 43.60 43.60 43.60 7.4K
15:42 43.60 43.62 43.60 43.62 17.6K
15:43 43.60 43.60 43.60 43.60 2.6K
15:44 43.59 43.59 43.59 43.59 2.0K
15:45 43.60 43.60 43.60 43.60 1.5K
15:46 43.60 43.60 43.57 43.57 3.7K
15:47 43.57 43.57 43.56 43.56 4.1K
15:49 43.58 43.59 43.58 43.59 2.7K
15:50 43.58 43.58 43.56 43.58 13.5K
15:51 43.59 43.60 43.57 43.60 6.7K
15:52 43.61 43.61 43.61 43.61 0.5K
15:53 43.61 43.61 43.61 43.61 7.3K
15:54 43.60 43.61 43.60 43.61 12.4K
15:55 43.58 43.58 43.58 43.58 5.5K
15:56 43.58 43.59 43.58 43.59 2.5K
15:57 43.56 43.57 43.56 43.57 1.0K
15:58 43.58 43.58 43.56 43.55 10.1K
15:59 43.56 43.59 43.56 43.59 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available