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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 35.94 36.01 35.76 35.88 1.0M
2023-12-28 35.90 36.09 35.90 35.99 0.9M
2023-12-27 35.90 36.02 35.79 35.97 0.9M
2023-12-26 35.78 36.05 35.75 35.97 0.3M
2023-12-22 35.70 35.95 35.64 35.75 0.4M
2023-12-21 35.97 36.12 35.79 36.11 0.5M
2023-12-20 36.35 36.40 35.76 35.77 0.6M
2023-12-19 36.17 36.41 36.08 36.40 0.6M
2023-12-18 36.20 36.25 36.03 36.03 0.6M
2023-12-15 36.09 36.27 35.92 36.04 0.6M
2023-12-14 35.90 36.46 35.90 36.28 0.8M
2023-12-13 34.78 35.57 34.67 35.55 1.0M
2023-12-12 35.08 35.08 34.86 34.99 0.7M
2023-12-11 35.17 35.21 35.03 35.14 0.4M
2023-12-08 34.95 35.19 34.92 35.10 0.6M
2023-12-07 34.87 34.99 34.72 34.91 0.7M
2023-12-06 34.74 35.05 34.73 34.74 1.0M
2023-12-05 34.91 34.99 34.72 34.77 0.9M
2023-12-04 34.77 35.18 34.77 34.99 1.0M
2023-12-01 34.40 34.96 34.32 34.94 0.9M
2023-11-30 34.34 34.55 34.25 34.51 0.8M
2023-11-29 34.18 34.39 34.17 34.20 0.8M
2023-11-28 33.99 34.13 33.85 34.02 1.1M
2023-11-27 33.96 33.99 33.83 33.95 0.6M
2023-11-24 33.95 34.11 33.91 34.05 0.3M
2023-11-22 33.78 33.94 33.73 33.89 0.7M
2023-11-21 33.82 33.87 33.63 33.78 1.3M
2023-11-20 33.69 33.94 33.61 33.85 0.8M
2023-11-17 33.71 33.84 33.56 33.79 1.0M
2023-11-16 33.63 33.71 33.33 33.50 1.7M
2023-11-15 33.35 33.74 33.35 33.66 1.1M
2023-11-14 32.95 33.51 32.95 33.33 0.9M
2023-11-13 32.55 32.70 32.41 32.58 0.8M
2023-11-10 32.62 32.67 32.30 32.63 0.6M
2023-11-09 32.88 32.88 32.41 32.44 0.7M
2023-11-08 33.08 33.08 32.68 32.77 1.0M
2023-11-07 33.12 33.12 32.95 33.05 0.6M
2023-11-06 33.51 33.55 33.17 33.23 0.5M
2023-11-03 33.45 33.67 33.42 33.46 0.8M
2023-11-02 32.41 33.13 32.41 33.11 0.9M
2023-11-01 32.31 32.44 32.17 32.33 0.7M
2023-10-31 32.10 32.27 31.96 32.26 0.9M
2023-10-30 31.81 32.12 31.80 32.04 0.9M
2023-10-27 32.27 32.30 31.47 31.58 1.1M
2023-10-26 32.39 32.66 32.35 32.49 2.3M
2023-10-25 32.45 32.54 32.22 32.40 0.8M
2023-10-24 32.50 32.67 32.40 32.51 0.8M
2023-10-23 32.42 32.53 32.15 32.18 0.8M
2023-10-20 32.83 32.96 32.54 32.54 0.6M
2023-10-19 33.18 33.41 32.90 32.93 1.0M
2023-10-18 33.56 33.60 33.19 33.27 1.0M
2023-10-17 33.24 33.77 33.24 33.68 0.6M
2023-10-16 33.22 33.46 33.08 33.40 0.6M
2023-10-13 33.24 33.32 32.94 33.00 0.6M
2023-10-12 33.40 33.40 32.88 33.07 0.8M
2023-10-11 33.42 33.50 33.18 33.35 0.8M
2023-10-10 33.27 33.56 33.25 33.40 0.8M
2023-10-09 32.77 33.19 32.77 33.13 0.7M
2023-10-06 32.56 32.96 32.23 32.78 0.8M
2023-10-05 32.46 32.71 32.41 32.67 0.9M
2023-10-04 32.66 32.66 32.26 32.52 0.9M
2023-10-03 32.76 32.79 32.51 32.71 0.6M
2023-10-02 33.34 33.34 32.75 32.89 1.0M
2023-09-29 33.67 33.72 33.32 33.44 0.8M
2023-09-28 33.34 33.57 33.28 33.47 1.4M
2023-09-27 33.50 33.55 33.16 33.36 0.8M
2023-09-26 33.66 33.77 33.36 33.40 1.0M
2023-09-25 33.60 33.88 33.51 33.86 0.6M
2023-09-22 33.95 33.98 33.71 33.72 0.8M
2023-09-21 34.60 34.66 34.22 34.22 0.8M
2023-09-20 34.87 35.09 34.69 34.71 0.5M
2023-09-19 34.85 34.95 34.67 34.78 0.5M
2023-09-18 34.98 34.98 34.68 34.82 0.4M
2023-09-15 35.02 35.17 34.90 34.92 0.5M
2023-09-14 34.97 35.26 34.97 35.15 0.5M
2023-09-13 34.93 35.05 34.65 34.74 0.7M
2023-09-12 34.66 34.99 34.62 34.86 0.5M
2023-09-11 34.73 34.86 34.54 34.60 0.6M
2023-09-08 34.48 34.62 34.39 34.60 0.7M
2023-09-07 34.49 34.68 34.38 34.44 0.9M
2023-09-06 34.68 34.68 34.32 34.50 0.6M
2023-09-05 35.05 35.25 34.77 34.77 0.6M
2023-09-01 35.03 35.20 34.96 35.05 0.5M
2023-08-31 34.92 35.01 34.79 34.79 0.8M
2023-08-30 34.88 34.95 34.75 34.81 0.6M
2023-08-29 34.61 34.85 34.59 34.84 0.7M
2023-08-28 34.42 34.69 34.42 34.53 0.8M
2023-08-25 34.26 34.41 34.04 34.29 0.8M
2023-08-24 34.19 34.53 34.15 34.16 0.6M
2023-08-23 34.13 34.25 34.03 34.24 0.7M
2023-08-22 34.50 34.52 34.14 34.16 0.8M
2023-08-21 34.54 34.60 34.23 34.44 0.6M
2023-08-18 34.26 34.58 34.19 34.51 0.4M
2023-08-17 34.47 34.67 34.35 34.38 0.6M
2023-08-16 34.47 34.63 34.31 34.32 0.7M
2023-08-15 34.82 34.82 34.45 34.47 0.7M
2023-08-14 35.24 35.24 34.99 35.09 0.5M
2023-08-11 35.07 35.34 35.06 35.30 0.5M
2023-08-10 35.22 35.45 35.05 35.12 0.6M
2023-08-09 35.16 35.40 35.05 35.09 0.6M
2023-08-08 34.95 35.19 34.69 35.18 0.6M
2023-08-07 35.18 35.33 35.14 35.31 0.4M
2023-08-04 35.26 35.49 35.02 35.05 0.6M
2023-08-03 35.26 35.38 35.06 35.24 0.5M
2023-08-02 35.31 35.42 35.18 35.30 0.6M
2023-08-01 35.88 35.94 35.48 35.58 0.6M
2023-07-31 35.88 36.04 35.81 35.96 0.8M
2023-07-28 35.81 35.92 35.65 35.80 0.8M
2023-07-27 35.86 36.09 35.56 35.58 0.7M
2023-07-26 35.42 35.81 35.42 35.74 0.7M
2023-07-25 35.55 35.63 35.35 35.42 0.8M
2023-07-24 35.35 35.67 35.31 35.54 1.1M
2023-07-21 35.27 35.30 35.01 35.26 0.9M
2023-07-20 34.97 35.21 34.94 35.13 1.1M
2023-07-19 34.55 34.99 34.54 34.91 1.2M
2023-07-18 34.04 34.67 34.02 34.41 1.1M
2023-07-17 34.20 34.22 34.00 34.00 1.4M
2023-07-14 34.77 34.77 34.28 34.32 0.8M
2023-07-13 34.63 34.79 34.57 34.72 0.9M
2023-07-12 34.67 34.84 34.53 34.58 1.1M
2023-07-11 34.02 34.42 34.00 34.40 1.0M
2023-07-10 33.93 34.18 33.83 33.93 1.1M
2023-07-07 33.75 34.27 33.74 33.95 1.1M
2023-07-06 33.99 33.99 33.60 33.80 1.4M
2023-07-05 34.16 34.38 34.05 34.22 1.1M
2023-07-03 34.00 34.35 33.99 34.29 0.3M
2023-06-30 34.02 34.12 33.85 34.01 1.2M
2023-06-29 33.58 33.85 33.55 33.84 1.5M
2023-06-28 33.56 33.59 33.26 33.59 1.2M
2023-06-27 33.46 33.63 33.32 33.53 0.9M
2023-06-26 33.66 34.05 33.65 33.95 0.7M
2023-06-23 33.90 34.05 33.66 33.68 0.6M
2023-06-22 34.27 34.27 33.92 34.01 1.4M
2023-06-21 34.31 34.51 34.06 34.35 0.6M
2023-06-20 34.69 34.69 34.35 34.37 0.7M
2023-06-16 34.93 35.04 34.80 34.87 0.7M
2023-06-15 34.43 34.90 34.43 34.83 0.9M
2023-06-14 34.75 34.89 34.29 34.40 1.0M
2023-06-13 34.45 34.78 34.45 34.62 1.1M
2023-06-12 34.43 34.53 34.24 34.41 0.7M
2023-06-09 34.48 34.63 34.39 34.44 1.0M
2023-06-08 34.50 34.56 34.22 34.54 0.8M
2023-06-07 34.05 34.52 33.98 34.49 1.0M
2023-06-06 33.71 34.02 33.64 33.98 1.3M
2023-06-05 34.06 34.11 33.73 33.74 4.7M
2023-06-02 33.44 34.04 33.42 33.99 0.9M
2023-06-01 33.22 33.44 32.95 33.32 1.8M
2023-05-31 33.22 33.28 33.04 33.19 1.1M
2023-05-30 33.42 33.50 33.19 33.40 1.2M
2023-05-26 33.54 33.66 33.44 33.52 1.1M
2023-05-25 33.65 33.65 33.27 33.46 1.0M
2023-05-24 34.08 34.11 33.78 33.81 1.2M
2023-05-23 34.08 34.49 34.08 34.08 1.2M
2023-05-22 34.10 34.20 33.90 34.07 1.1M
2023-05-19 34.13 34.30 33.95 34.06 0.8M
2023-05-18 33.75 34.04 33.66 33.99 1.1M
2023-05-17 33.55 33.96 33.47 33.92 1.5M
2023-05-16 33.87 33.88 33.36 33.37 1.1M
2023-05-15 33.99 34.05 33.83 33.95 1.1M
2023-05-12 34.01 34.08 33.73 33.94 0.5M
2023-05-11 34.00 34.00 33.74 33.91 1.0M
2023-05-10 34.54 34.54 33.85 34.17 2.5M
2023-05-09 34.29 34.45 34.19 34.31 1.0M
2023-05-08 34.70 34.72 34.39 34.43 0.8M
2023-05-05 34.31 34.63 34.27 34.54 1.2M
2023-05-04 34.14 34.21 33.69 33.85 1.8M
2023-05-03 34.64 34.86 34.30 34.33 0.8M
2023-05-02 35.49 35.49 34.47 34.68 1.0M
2023-05-01 35.73 35.93 35.61 35.61 0.7M
2023-04-28 35.39 35.92 35.37 35.86 0.9M
2023-04-27 35.22 35.52 35.01 35.48 0.8M
2023-04-26 35.45 35.61 35.23 35.31 1.2M
2023-04-25 35.85 35.89 35.58 35.64 0.7M
2023-04-24 35.87 36.09 35.86 36.07 0.6M
2023-04-21 36.01 36.01 35.72 35.86 0.9M
2023-04-20 36.01 36.03 35.75 35.90 1.3M
2023-04-19 36.22 36.39 36.17 36.35 0.8M
2023-04-18 36.32 36.40 36.18 36.38 0.6M
2023-04-17 36.20 36.31 36.09 36.30 0.9M
2023-04-14 36.30 36.38 36.00 36.20 0.6M
2023-04-13 36.00 36.26 35.82 36.20 0.6M
2023-04-12 36.22 36.28 35.93 35.99 0.6M
2023-04-11 35.98 36.21 35.96 36.09 0.9M
2023-04-10 35.74 35.98 35.70 35.88 0.6M
2023-04-06 35.77 35.90 35.69 35.75 0.6M
2023-04-05 35.45 35.84 35.45 35.82 1.1M
2023-04-04 35.88 35.89 35.35 35.54 1.4M
2023-04-03 35.72 36.02 35.72 35.84 0.8M
2023-03-31 35.29 35.52 35.20 35.50 0.9M
2023-03-30 35.31 35.36 35.00 35.15 1.1M
2023-03-29 34.90 35.08 34.87 35.06 1.0M
2023-03-28 34.36 34.70 34.35 34.63 1.2M
2023-03-27 34.45 34.59 34.23 34.43 1.0M
2023-03-24 33.44 34.08 33.39 34.06 1.2M
2023-03-23 34.35 34.58 33.79 33.99 0.9M
2023-03-22 35.05 35.05 34.17 34.17 0.8M
2023-03-21 34.95 35.06 34.77 35.02 0.8M
2023-03-20 34.11 34.58 34.11 34.46 1.0M
2023-03-17 34.33 34.36 33.76 33.91 1.5M
2023-03-16 33.95 34.54 33.64 34.46 1.4M
2023-03-15 34.08 34.32 33.84 34.22 1.9M
2023-03-14 35.02 35.10 34.38 34.75 1.0M
2023-03-13 34.38 34.97 34.14 34.41 1.5M
2023-03-10 35.38 35.65 34.79 35.03 1.6M
2023-03-09 36.25 36.33 35.39 35.45 0.9M
2023-03-08 36.26 36.37 35.98 36.16 0.8M
2023-03-07 36.88 36.88 36.18 36.27 0.8M
2023-03-06 36.95 37.03 36.84 36.94 1.0M
2023-03-03 36.57 37.01 36.51 36.93 1.1M
2023-03-02 36.37 36.62 36.24 36.55 1.4M
2023-03-01 36.44 36.55 36.33 36.47 1.2M
2023-02-28 36.64 36.66 36.43 36.44 1.3M
2023-02-27 36.83 36.97 36.53 36.62 0.6M
2023-02-24 36.41 36.63 36.29 36.59 0.7M
2023-02-23 36.88 36.92 36.45 36.74 0.8M
2023-02-22 36.81 36.92 36.51 36.68 0.8M
2023-02-21 37.18 37.24 36.74 36.82 0.9M
2023-02-17 37.43 37.52 37.18 37.47 0.6M
2023-02-16 37.63 37.87 37.48 37.59 0.9M
2023-02-15 37.79 37.86 37.57 37.86 1.4M
2023-02-14 38.17 38.29 37.79 38.05 0.9M
2023-02-13 37.88 38.26 37.81 38.26 0.9M
2023-02-10 37.38 37.90 37.36 37.88 0.8M
2023-02-09 37.80 37.84 37.20 37.28 1.0M
2023-02-08 37.76 37.89 37.53 37.55 0.8M
2023-02-07 37.60 37.96 37.37 37.88 1.7M
2023-02-06 37.76 37.79 37.47 37.67 1.0M
2023-02-03 37.97 38.09 37.78 37.88 1.0M
2023-02-02 38.11 38.22 37.76 38.04 2.4M
2023-02-01 37.88 38.32 37.49 38.06 1.3M
2023-01-31 37.48 37.97 37.36 37.96 1.2M
2023-01-30 37.58 37.76 37.44 37.46 1.8M
2023-01-27 37.73 37.90 37.61 37.74 0.7M
2023-01-26 37.63 37.78 37.39 37.76 1.0M
2023-01-25 37.23 37.48 37.08 37.48 1.0M
2023-01-24 37.31 37.52 37.05 37.42 1.4M
2023-01-23 37.41 37.76 37.34 37.49 1.1M
2023-01-20 37.01 37.31 36.68 37.28 1.0M
2023-01-19 36.74 37.03 36.61 36.84 2.3M
2023-01-18 37.71 37.71 36.85 36.87 2.1M
2023-01-17 37.98 38.04 37.63 37.69 0.9M
2023-01-13 37.76 38.01 37.55 37.96 1.4M
2023-01-12 37.91 38.09 37.70 37.93 1.7M
2023-01-11 37.85 37.87 37.44 37.77 0.8M
2023-01-10 37.54 37.66 37.25 37.66 0.6M
2023-01-09 37.84 37.86 37.42 37.45 1.2M
2023-01-06 37.24 37.77 37.15 37.66 1.2M
2023-01-05 36.79 36.97 36.58 36.87 1.1M
2023-01-04 36.62 37.09 36.52 36.92 1.3M
2023-01-03 36.68 36.80 36.22 36.49 1.2M