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 43.26 43.29 43.26 43.28 21.6K
09:32 43.31 43.31 43.31 43.31 0.3K
09:33 43.31 43.31 43.29 43.30 2.6K
09:34 43.33 43.33 43.32 43.32 3.7K
09:35 43.32 43.32 43.29 43.29 1.7K
09:36 43.32 43.34 43.32 43.34 7.8K
09:37 43.34 43.34 43.29 43.29 5.7K
09:38 43.31 43.31 43.28 43.28 9.2K
09:39 43.26 43.26 43.26 43.26 3.0K
09:40 43.25 43.26 43.24 43.24 2.8K
09:41 43.28 43.28 43.25 43.25 5.9K
09:42 43.25 43.26 43.24 43.26 38.0K
09:43 43.23 43.24 43.22 43.24 3.8K
09:44 43.25 43.26 43.25 43.25 3.1K
09:45 43.24 43.25 43.22 43.25 6.6K
09:46 43.22 43.22 43.18 43.18 2.0K
09:47 43.19 43.20 43.19 43.20 3.5K
09:48 43.19 43.19 43.19 43.19 2.4K
09:50 43.15 43.16 43.15 43.16 3.3K
09:51 43.19 43.19 43.19 43.19 4.2K
09:52 43.18 43.18 43.17 43.17 2.9K
09:53 43.16 43.17 43.15 43.16 5.1K
09:55 43.12 43.15 43.12 43.15 3.0K
09:56 43.13 43.14 43.13 43.14 0.6K
09:57 43.12 43.13 43.12 43.13 2.5K
09:58 43.12 43.14 43.12 43.14 2.1K
09:59 43.14 43.15 43.14 43.15 2.2K
10:00 43.17 43.19 43.17 43.19 0.9K
10:01 43.20 43.20 43.20 43.20 0.2K
10:02 43.23 43.23 43.23 43.23 0.9K
10:03 43.19 43.19 43.19 43.19 4.4K
10:04 43.21 43.21 43.21 43.21 1.6K
10:06 43.19 43.19 43.19 43.19 1.3K
10:08 43.20 43.20 43.20 43.20 1.9K
10:09 43.20 43.22 43.20 43.21 1.6K
10:10 43.21 43.21 43.20 43.20 1.1K
10:11 43.22 43.23 43.21 43.22 4.3K
10:12 43.21 43.21 43.21 43.21 0.9K
10:13 43.20 43.22 43.20 43.21 4.3K
10:14 43.21 43.21 43.21 43.21 0.8K
10:15 43.22 43.23 43.21 43.21 2.0K
10:16 43.20 43.21 43.20 43.21 1.5K
10:17 43.20 43.21 43.19 43.19 2.5K
10:18 43.20 43.20 43.18 43.18 0.7K
10:19 43.19 43.20 43.18 43.19 1.1K
10:20 43.18 43.21 43.18 43.21 1.0K
10:21 43.20 43.21 43.20 43.21 1.3K
10:22 43.19 43.21 43.19 43.21 0.7K
10:23 43.21 43.21 43.21 43.21 0.7K
10:24 43.20 43.20 43.20 43.20 1.4K
10:25 43.19 43.19 43.17 43.18 4.1K
10:26 43.19 43.19 43.19 43.19 0.6K
10:27 43.17 43.17 43.17 43.17 0.1K
10:28 43.19 43.19 43.18 43.18 1.6K
10:29 43.17 43.17 43.16 43.16 0.8K
10:30 43.15 43.16 43.15 43.16 2.2K
10:31 43.14 43.15 43.14 43.15 1.5K
10:32 43.13 43.16 43.13 43.16 2.9K
10:33 43.15 43.15 43.15 43.15 0.1K
10:34 43.17 43.17 43.17 43.17 0.3K
10:35 43.19 43.19 43.16 43.17 8.3K
10:36 43.18 43.18 43.17 43.17 0.6K
10:37 43.19 43.19 43.19 43.19 0.4K
10:38 43.18 43.19 43.18 43.19 0.7K
10:39 43.19 43.19 43.19 43.19 1.7K
10:40 43.16 43.16 43.16 43.16 0.8K
10:42 43.15 43.15 43.13 43.13 1.2K
10:43 43.15 43.15 43.15 43.15 0.4K
10:44 43.13 43.16 43.13 43.15 1.8K
10:45 43.14 43.15 43.14 43.15 0.8K
10:47 43.11 43.12 43.11 43.12 0.5K
10:49 43.14 43.14 43.14 43.14 0.4K
10:50 43.10 43.11 43.10 43.11 2.8K
10:52 43.12 43.13 43.12 43.13 2.5K
10:55 43.14 43.15 43.14 43.15 3.9K
10:56 43.14 43.14 43.14 43.14 0.9K
10:57 43.12 43.12 43.12 43.12 1.5K
10:59 43.13 43.13 43.12 43.12 2.0K
11:00 43.13 43.14 43.13 43.14 5.6K
11:02 43.15 43.15 43.15 43.15 0.6K
11:03 43.12 43.13 43.12 43.13 1.9K
11:04 43.11 43.11 43.11 43.11 2.2K
11:05 43.11 43.11 43.11 43.11 0.7K
11:06 43.12 43.12 43.11 43.11 4.0K
11:08 43.09 43.09 43.09 43.09 0.7K
11:09 43.10 43.10 43.10 43.10 1.3K
11:10 43.09 43.09 43.09 43.09 1.5K
11:11 43.08 43.08 43.07 43.08 3.1K
11:13 43.10 43.11 43.10 43.11 1.5K
11:14 43.12 43.12 43.11 43.11 2.8K
11:15 43.13 43.13 43.12 43.12 3.3K
11:16 43.13 43.13 43.11 43.11 2.7K
11:17 43.11 43.12 43.11 43.12 1.4K
11:18 43.12 43.12 43.10 43.12 2.1K
11:19 43.12 43.12 43.11 43.11 1.0K
11:20 43.10 43.11 43.10 43.10 2.2K
11:22 43.10 43.10 43.09 43.09 5.2K
11:23 43.08 43.09 43.08 43.08 5.6K
11:24 43.08 43.08 43.08 43.08 0.5K
11:25 43.06 43.07 43.06 43.06 3.5K
11:26 43.07 43.07 43.06 43.07 1.4K
11:27 43.07 43.07 43.05 43.05 0.8K
11:28 43.05 43.05 43.05 43.05 5.8K
11:30 43.07 43.07 43.07 43.07 1.5K
11:31 43.06 43.07 43.06 43.07 1.2K
11:32 43.05 43.05 43.05 43.05 2.2K
11:33 43.07 43.07 43.07 43.07 1.5K
11:34 43.08 43.08 43.08 43.08 0.7K
11:35 43.10 43.11 43.10 43.11 1.2K
11:36 43.11 43.13 43.11 43.12 1.7K
11:37 43.13 43.13 43.13 43.13 1.5K
11:38 43.12 43.12 43.12 43.12 0.9K
11:39 43.11 43.11 43.11 43.11 0.6K
11:40 43.12 43.12 43.12 43.12 1.3K
11:41 43.11 43.11 43.11 43.11 0.5K
11:43 43.11 43.11 43.11 43.11 2.9K
11:45 43.11 43.11 43.11 43.11 0.1K
11:46 43.10 43.10 43.10 43.10 1.1K
11:48 43.10 43.10 43.10 43.10 1.1K
11:49 43.10 43.10 43.10 43.10 1.1K
11:50 43.09 43.09 43.09 43.09 1.0K
11:51 43.10 43.10 43.10 43.10 0.6K
11:52 43.09 43.09 43.08 43.08 1.1K
11:53 43.08 43.08 43.08 43.08 0.4K
11:54 43.07 43.08 43.07 43.08 1.3K
11:56 43.09 43.09 43.09 43.09 0.7K
11:57 43.07 43.07 43.07 43.07 10.7K
11:58 43.07 43.07 43.07 43.07 2.9K
11:59 43.08 43.08 43.08 43.08 0.9K
12:01 43.08 43.08 43.08 43.08 2.7K
12:02 43.08 43.08 43.08 43.08 1.8K
12:03 43.09 43.09 43.09 43.09 0.4K
12:04 43.10 43.10 43.10 43.10 0.2K
12:05 43.10 43.10 43.09 43.09 1.0K
12:06 43.09 43.10 43.09 43.09 2.5K
12:07 43.09 43.10 43.09 43.09 2.3K
12:08 43.09 43.09 43.09 43.09 1.5K
12:10 43.11 43.11 43.09 43.09 1.3K
12:11 43.09 43.10 43.09 43.10 5.2K
12:12 43.10 43.10 43.09 43.09 0.9K
12:14 43.08 43.08 43.08 43.08 1.4K
12:15 43.09 43.09 43.09 43.09 0.2K
12:16 43.09 43.09 43.09 43.09 1.0K
12:17 43.08 43.08 43.08 43.08 0.6K
12:18 43.08 43.08 43.07 43.07 3.7K
12:19 43.07 43.07 43.07 43.07 5.0K
12:20 43.06 43.06 43.06 43.06 0.7K
12:21 43.06 43.06 43.05 43.06 4.9K
12:22 43.06 43.06 43.05 43.05 0.9K
12:23 43.04 43.04 43.04 43.04 1.3K
12:24 43.05 43.05 43.05 43.05 0.9K
12:25 43.05 43.05 43.05 43.05 4.9K
12:28 43.05 43.05 43.05 43.05 1.6K
12:29 43.05 43.05 43.05 43.05 1.3K
12:30 43.05 43.07 43.05 43.07 1.8K
12:31 43.08 43.09 43.08 43.08 1.2K
12:33 43.10 43.10 43.10 43.10 0.6K
12:34 43.10 43.11 43.10 43.10 1.1K
12:35 43.10 43.10 43.10 43.10 3.1K
12:44 43.11 43.11 43.10 43.10 1.2K
12:45 43.09 43.10 43.09 43.10 2.4K
12:46 43.08 43.08 43.08 43.08 0.2K
12:48 43.08 43.08 43.08 43.08 0.5K
12:49 43.07 43.07 43.07 43.07 0.7K
12:50 43.07 43.07 43.07 43.07 0.3K
12:51 43.07 43.07 43.06 43.06 0.4K
12:52 43.06 43.06 43.06 43.06 1.4K
12:56 43.06 43.06 43.06 43.06 0.4K
12:58 43.07 43.07 43.07 43.07 0.7K
12:59 43.06 43.06 43.06 43.06 0.6K
13:00 43.06 43.07 43.06 43.07 2.2K
13:02 43.04 43.04 43.04 43.04 0.4K
13:04 43.04 43.04 43.04 43.04 0.8K
13:06 43.03 43.03 43.03 43.03 1.0K
13:07 43.04 43.04 43.04 43.04 0.5K
13:09 43.05 43.05 43.05 43.05 0.7K
13:10 43.05 43.05 43.05 43.05 3.0K
13:12 43.07 43.07 43.07 43.07 2.7K
13:14 43.09 43.10 43.09 43.09 16.2K
13:15 43.06 43.06 43.06 43.06 0.2K
13:16 43.05 43.05 43.05 43.05 1.2K
13:17 43.09 43.09 43.09 43.09 0.9K
13:18 43.09 43.09 43.08 43.09 1.5K
13:19 43.09 43.09 43.08 43.08 1.8K
13:21 43.06 43.07 43.04 43.04 2.3K
13:22 43.04 43.04 43.04 43.04 4.3K
13:24 43.04 43.04 43.04 43.03 1.2K
13:25 43.04 43.04 43.04 43.04 1.9K
13:26 43.09 43.09 43.09 43.09 1.9K
13:30 43.06 43.06 43.05 43.05 3.9K
13:31 43.06 43.06 43.06 43.06 0.4K
13:32 43.05 43.05 43.03 43.03 2.8K
13:35 43.04 43.04 43.04 43.04 1.4K
13:36 43.03 43.03 43.03 43.03 1.0K
13:37 43.03 43.05 43.03 43.05 0.9K
13:38 43.05 43.05 43.05 43.05 0.7K
13:39 43.04 43.04 43.03 43.03 2.8K
13:40 43.04 43.04 43.04 43.04 0.8K
13:41 43.04 43.04 43.04 43.04 0.6K
13:43 43.05 43.05 43.05 43.05 1.1K
13:44 43.05 43.05 43.05 43.05 0.1K
13:45 43.05 43.05 43.05 43.05 1.0K
13:46 43.05 43.05 43.05 43.05 0.3K
13:47 43.06 43.06 43.06 43.06 0.7K
13:48 43.05 43.05 43.05 43.04 1.6K
13:52 43.00 43.00 43.00 43.00 0.3K
13:53 43.01 43.02 43.01 43.02 1.7K
13:55 43.01 43.01 43.01 43.01 0.8K
13:56 43.00 43.00 43.00 43.00 31.9K
13:57 43.01 43.01 43.01 43.01 0.3K
13:58 43.00 43.00 43.00 43.00 0.2K
13:59 43.00 43.00 43.00 43.00 1.8K
14:00 42.99 42.99 42.99 42.99 2.5K
14:01 42.99 42.99 42.98 42.98 4.8K
14:02 42.99 42.99 42.98 42.98 0.5K
14:04 43.01 43.01 42.98 42.98 5.7K
14:05 42.99 42.99 42.99 42.99 0.9K
14:06 43.00 43.00 43.00 43.00 1.0K
14:08 42.99 43.00 42.99 43.00 1.3K
14:09 42.99 42.99 42.98 42.98 1.8K
14:10 42.99 42.99 42.99 42.99 1.8K
14:12 43.00 43.01 43.00 43.01 0.6K
14:13 43.00 43.01 43.00 43.01 2.3K
14:14 43.00 43.01 43.00 43.01 1.2K
14:15 43.02 43.03 43.02 43.03 2.1K
14:16 43.03 43.03 43.03 43.03 0.9K
14:18 43.05 43.05 43.04 43.04 2.6K
14:19 43.05 43.05 43.03 43.03 1.6K
14:20 43.03 43.03 43.02 43.03 3.7K
14:21 43.03 43.04 43.03 43.04 1.1K
14:22 43.04 43.04 43.04 43.04 0.3K
14:23 43.03 43.04 43.03 43.04 1.1K
14:24 43.04 43.04 43.04 43.04 0.7K
14:25 43.04 43.04 43.04 43.04 3.3K
14:26 43.05 43.06 43.04 43.04 7.1K
14:27 43.04 43.04 43.02 43.02 2.5K
14:29 43.03 43.04 43.03 43.04 1.1K
14:30 43.04 43.04 43.04 43.04 4.4K
14:31 43.04 43.04 43.04 43.04 2.3K
14:32 43.03 43.03 43.03 43.03 0.5K
14:34 43.03 43.04 43.03 43.03 1.2K
14:35 43.02 43.02 43.02 43.02 2.2K
14:36 43.02 43.02 43.01 43.02 3.6K
14:37 43.03 43.03 43.03 43.03 1.6K
14:39 43.04 43.04 43.04 43.04 0.5K
14:40 43.04 43.05 43.04 43.05 1.2K
14:41 43.06 43.06 43.05 43.05 2.4K
14:42 43.05 43.05 43.04 43.04 1.7K
14:43 43.04 43.05 43.04 43.05 1.5K
14:44 43.04 43.05 43.04 43.05 0.6K
14:45 43.04 43.04 43.04 43.04 0.8K
14:46 43.05 43.05 43.05 43.05 0.6K
14:47 43.03 43.04 43.03 43.04 2.6K
14:48 43.05 43.05 43.04 43.04 1.3K
14:49 43.05 43.05 43.05 43.05 27.9K
14:50 43.05 43.05 43.04 43.04 2.6K
14:52 43.06 43.06 43.05 43.05 1.8K
14:53 43.06 43.06 43.05 43.05 2.5K
14:54 43.04 43.04 43.04 43.04 0.3K
14:55 43.05 43.06 43.05 43.06 2.2K
14:56 43.06 43.06 43.05 43.05 2.0K
14:57 43.05 43.05 43.05 43.05 2.0K
14:58 43.04 43.05 43.04 43.05 2.0K
14:59 43.05 43.05 43.05 43.05 1.7K
15:00 43.04 43.04 43.04 43.04 3.1K
15:01 43.04 43.04 43.04 43.04 1.1K
15:03 43.02 43.03 43.02 43.03 2.3K
15:04 43.02 43.02 43.02 43.02 1.4K
15:05 43.01 43.02 43.01 43.02 4.0K
15:06 43.02 43.02 43.02 43.02 2.9K
15:07 43.01 43.03 43.01 43.03 7.4K
15:08 43.02 43.02 43.02 43.02 1.3K
15:09 43.02 43.03 43.02 43.03 7.0K
15:10 43.01 43.01 43.01 43.01 0.2K
15:11 43.02 43.03 43.02 43.03 1.4K
15:12 43.03 43.03 43.03 43.03 2.0K
15:13 43.01 43.01 43.01 43.01 0.3K
15:14 43.01 43.01 43.00 43.00 2.5K
15:15 43.02 43.02 43.01 43.01 3.5K
15:16 43.02 43.02 43.02 43.02 1.4K
15:17 43.02 43.02 43.02 43.02 2.2K
15:18 43.01 43.01 43.01 43.01 0.5K
15:19 43.00 43.00 43.00 43.00 0.9K
15:20 43.00 43.00 43.00 43.00 2.6K
15:23 42.99 42.99 42.99 42.99 1.4K
15:24 42.99 42.99 42.99 42.99 1.4K
15:28 42.97 42.97 42.96 42.96 1.5K
15:29 42.97 42.99 42.97 42.99 8.6K
15:30 42.99 43.00 42.99 43.00 2.1K
15:31 43.01 43.02 43.01 43.01 4.6K
15:32 43.02 43.02 43.01 43.01 2.6K
15:33 43.00 43.00 43.00 43.00 0.6K
15:34 43.00 43.00 43.00 43.00 5.7K
15:35 43.00 43.00 43.00 43.00 0.5K
15:36 42.99 42.99 42.98 42.98 3.3K
15:37 42.97 42.98 42.97 42.98 1.5K
15:38 42.99 42.99 42.98 42.99 2.1K
15:39 42.99 43.01 42.99 43.01 7.8K
15:40 43.01 43.01 43.00 43.01 3.5K
15:41 43.01 43.01 42.99 42.99 7.6K
15:43 43.00 43.01 43.00 43.01 3.1K
15:44 43.01 43.01 43.01 43.01 2.5K
15:45 43.01 43.01 43.01 43.01 2.6K
15:46 43.01 43.01 43.01 43.01 1.4K
15:47 43.01 43.02 43.01 43.02 1.1K
15:48 43.02 43.02 43.01 43.01 2.7K
15:49 43.01 43.01 43.01 43.01 0.9K
15:50 43.03 43.03 43.00 43.00 5.3K
15:51 43.00 43.02 43.00 43.02 7.6K
15:52 43.02 43.02 43.02 43.02 4.0K
15:53 43.02 43.03 43.02 43.03 5.8K
15:54 43.03 43.05 43.03 43.04 30.0K
15:55 43.03 43.03 43.01 43.02 6.1K
15:56 43.03 43.03 43.01 43.01 8.8K
15:57 43.02 43.02 43.02 43.02 1.7K
15:58 43.01 43.02 43.01 43.02 1.6K
15:59 43.02 43.03 43.00 43.00 12.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available