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
2025-09-26 43.14 43.44 43.12 43.37 0.7M
2025-09-25 43.26 43.35 42.96 43.00 0.8M
2025-09-24 43.66 43.83 43.60 43.65 0.7M
2025-09-23 43.34 43.82 43.34 43.59 1.2M
2025-09-22 43.48 43.50 43.26 43.29 1.0M
2025-09-19 43.79 43.79 43.42 43.51 0.8M
2025-09-18 43.76 43.83 43.54 43.72 1.3M
2025-09-17 43.65 44.14 43.56 43.79 1.0M
2025-09-16 43.60 43.77 43.42 43.57 1.0M
2025-09-15 43.87 43.88 43.48 43.52 0.6M
2025-09-12 44.12 44.16 43.75 43.77 0.6M
2025-09-11 43.76 44.16 43.70 44.12 0.7M
2025-09-10 43.67 43.87 43.47 43.84 0.7M
2025-09-09 43.65 43.89 43.65 43.66 0.7M
2025-09-08 43.82 43.82 43.33 43.57 0.7M
2025-09-05 44.09 44.31 43.78 43.96 0.7M
2025-09-04 44.19 44.29 44.01 44.17 0.6M
2025-09-03 44.28 44.48 43.87 44.05 0.6M
2025-09-02 44.52 44.62 44.25 44.45 0.7M
2025-08-29 44.28 44.59 44.26 44.56 0.6M
2025-08-28 44.48 44.48 44.04 44.24 0.8M
2025-08-27 44.11 44.48 44.11 44.43 0.4M
2025-08-26 44.21 44.27 43.99 44.16 0.5M
2025-08-25 44.50 44.51 44.21 44.25 1.0M
2025-08-22 44.05 44.66 44.05 44.59 0.5M
2025-08-21 43.74 44.00 43.64 43.87 0.5M
2025-08-20 43.78 44.13 43.75 43.80 0.5M
2025-08-19 43.50 43.92 43.50 43.77 0.4M
2025-08-18 43.55 43.62 43.38 43.46 0.4M
2025-08-15 43.54 43.73 43.39 43.52 0.4M
2025-08-14 43.38 43.50 43.13 43.45 0.5M
2025-08-13 43.01 43.60 42.91 43.58 0.8M
2025-08-12 42.65 43.03 42.63 42.93 0.5M
2025-08-11 42.76 43.00 42.41 42.53 0.4M
2025-08-08 42.44 42.73 42.41 42.66 0.7M
2025-08-07 42.33 42.54 42.10 42.32 0.7M
2025-08-06 42.56 42.56 42.17 42.19 0.6M
2025-08-05 42.27 42.48 42.12 42.43 0.6M
2025-08-04 42.01 42.22 41.98 42.16 0.5M
2025-08-01 42.25 42.34 41.74 41.96 0.8M
2025-07-31 42.43 42.78 42.16 42.26 0.9M
2025-07-30 43.12 43.12 42.54 42.73 0.7M
2025-07-29 43.02 43.10 42.77 43.09 0.6M
2025-07-28 43.45 43.45 43.10 43.15 0.6M
2025-07-25 43.48 43.48 43.14 43.43 0.4M
2025-07-24 43.51 43.67 43.34 43.46 1.0M
2025-07-23 43.26 43.54 43.19 43.53 0.6M
2025-07-22 42.45 43.12 42.45 43.08 0.6M
2025-07-21 42.58 42.68 42.37 42.40 0.7M
2025-07-18 42.91 42.91 42.30 42.42 1.0M
2025-07-17 42.40 42.76 42.35 42.73 0.6M
2025-07-16 42.52 42.63 42.22 42.44 0.6M
2025-07-15 43.09 43.14 42.41 42.41 0.6M
2025-07-14 43.19 43.27 42.92 43.11 0.7M
2025-07-11 43.33 43.37 43.07 43.24 0.5M
2025-07-10 43.15 43.67 43.04 43.49 0.5M
2025-07-09 43.38 43.47 43.04 43.20 0.5M
2025-07-08 42.77 43.38 42.72 43.28 0.6M
2025-07-07 43.08 43.11 42.55 42.76 0.8M
2025-07-03 43.23 43.33 43.11 43.20 0.5M
2025-07-02 42.88 43.17 42.74 43.15 1.0M
2025-07-01 41.90 42.98 41.90 42.73 1.1M
2025-06-30 41.73 41.91 41.67 41.87 1.1M
2025-06-27 41.81 41.93 41.57 41.79 0.8M
2025-06-26 41.55 41.78 41.52 41.75 0.6M
2025-06-25 42.15 42.15 41.82 41.86 0.9M
2025-06-24 42.14 42.43 42.10 42.22 1.1M
2025-06-23 42.34 42.40 41.88 42.19 0.6M
2025-06-20 42.16 42.27 42.04 42.16 0.6M
2025-06-18 42.06 42.28 41.95 42.02 0.8M
2025-06-17 42.31 42.31 41.96 41.99 1.6M
2025-06-16 42.43 42.61 42.24 42.38 0.6M
2025-06-13 42.59 42.66 42.20 42.31 0.6M
2025-06-12 42.62 42.67 42.39 42.67 0.7M
2025-06-11 42.58 42.69 42.46 42.63 0.7M
2025-06-10 42.21 42.65 42.21 42.49 0.8M
2025-06-09 42.14 42.39 42.07 42.16 0.5M
2025-06-06 41.87 42.12 41.81 42.09 0.6M
2025-06-05 41.81 41.86 41.56 41.65 1.3M
2025-06-04 42.05 42.09 41.70 41.71 0.7M
2025-06-03 41.73 42.11 41.63 42.00 1.1M
2025-06-02 41.80 41.85 41.39 41.85 0.6M
2025-05-30 41.64 41.96 41.48 41.82 0.5M
2025-05-29 41.54 41.70 41.29 41.70 0.6M
2025-05-28 41.89 41.91 41.37 41.43 0.6M
2025-05-27 41.71 41.91 41.52 41.86 0.5M
2025-05-23 41.07 41.50 41.02 41.41 0.8M
2025-05-22 41.34 41.47 40.99 41.24 0.6M
2025-05-21 41.99 42.00 41.38 41.38 0.7M
2025-05-20 42.15 42.35 42.08 42.19 0.6M
2025-05-19 41.89 42.19 41.81 42.18 0.5M
2025-05-16 41.70 42.06 41.60 42.06 0.6M
2025-05-15 41.07 41.71 41.03 41.69 0.9M
2025-05-14 41.37 41.37 40.94 40.97 1.1M
2025-05-13 41.61 41.62 41.31 41.44 1.5M
2025-05-12 41.50 41.76 41.38 41.64 0.8M
2025-05-09 41.29 41.36 41.05 41.09 0.8M
2025-05-08 41.19 41.52 41.02 41.21 0.9M
2025-05-07 41.17 41.36 40.98 41.14 1.3M
2025-05-06 41.23 41.36 41.02 41.04 0.4M
2025-05-05 41.40 41.49 41.14 41.34 0.8M
2025-05-02 41.42 41.59 41.16 41.50 0.8M
2025-05-01 41.16 41.39 40.82 41.01 0.9M
2025-04-30 41.14 41.28 40.56 41.14 0.7M
2025-04-29 40.73 41.29 40.68 41.16 0.6M
2025-04-28 40.67 40.94 40.60 40.86 0.7M
2025-04-25 40.66 40.66 40.27 40.57 1.0M
2025-04-24 40.30 40.75 40.12 40.69 1.1M
2025-04-23 40.58 40.92 40.12 40.30 1.0M
2025-04-22 39.52 40.29 39.52 40.19 0.8M
2025-04-21 39.93 39.93 39.01 39.35 0.7M
2025-04-17 39.69 40.43 39.69 40.06 1.2M
2025-04-16 40.14 40.27 39.42 39.57 1.0M
2025-04-15 40.05 40.42 40.01 40.01 0.8M
2025-04-14 39.91 40.22 39.64 40.06 1.3M
2025-04-11 39.02 39.61 38.52 39.44 1.9M
2025-04-10 39.60 39.60 38.02 38.95 2.0M
2025-04-09 37.59 40.18 37.29 40.04 1.8M
2025-04-08 39.93 39.93 37.70 38.19 1.6M
2025-04-07 38.37 40.12 37.88 39.00 2.5M
2025-04-04 41.16 41.18 39.42 39.45 2.5M
2025-04-03 42.71 42.88 41.81 41.86 1.4M
2025-04-02 43.04 43.23 42.87 43.19 1.0M
2025-04-01 43.36 43.37 42.92 43.16 0.9M
2025-03-31 42.68 43.57 42.68 43.44 1.1M
2025-03-28 42.97 43.06 42.68 42.79 0.8M
2025-03-27 43.03 43.20 42.87 42.95 0.5M
2025-03-26 43.29 43.61 43.27 43.40 0.7M
2025-03-25 43.54 43.55 42.97 43.13 0.9M
2025-03-24 43.39 43.64 43.30 43.48 0.5M
2025-03-21 43.30 43.37 43.02 43.26 0.7M
2025-03-20 43.44 43.54 43.26 43.44 0.5M
2025-03-19 43.56 43.66 43.28 43.56 0.8M
2025-03-18 43.56 43.60 43.34 43.52 0.7M
2025-03-17 43.05 43.66 43.05 43.53 0.8M
2025-03-14 42.60 43.12 42.49 43.06 0.7M
2025-03-13 42.60 42.96 42.46 42.58 0.8M
2025-03-12 42.76 42.79 42.27 42.53 1.6M
2025-03-11 43.41 43.42 42.68 42.87 3.1M
2025-03-10 43.60 44.35 43.44 43.74 1.4M
2025-03-07 43.05 43.87 43.03 43.76 1.3M
2025-03-06 42.85 43.17 42.62 43.12 0.9M
2025-03-05 42.80 43.17 42.62 43.01 1.3M
2025-03-04 43.70 43.73 42.88 42.92 1.7M
2025-03-03 43.92 44.29 43.58 43.83 1.0M
2025-02-28 43.48 43.89 43.30 43.88 0.7M
2025-02-27 43.25 43.56 43.23 43.33 0.7M
2025-02-26 43.60 43.61 43.23 43.32 0.5M
2025-02-25 43.60 43.74 43.55 43.61 1.0M
2025-02-24 43.38 43.65 43.27 43.57 1.1M
2025-02-21 43.23 43.49 43.23 43.32 0.5M
2025-02-20 43.01 43.37 42.99 43.30 0.5M
2025-02-19 42.81 43.12 42.72 43.11 0.4M
2025-02-18 42.53 42.89 42.52 42.82 0.3M
2025-02-14 42.69 42.90 42.56 42.59 0.5M
2025-02-13 42.33 42.61 42.17 42.58 0.4M
2025-02-12 42.00 42.34 41.91 42.25 0.6M
2025-02-11 41.81 42.18 41.73 42.17 0.4M
2025-02-10 41.88 41.88 41.57 41.86 0.4M
2025-02-07 41.98 41.98 41.69 41.74 0.3M
2025-02-06 42.26 42.26 41.77 41.90 0.4M
2025-02-05 41.77 41.87 41.60 41.82 0.7M
2025-02-04 41.49 41.73 41.46 41.66 0.5M
2025-02-03 41.14 41.69 41.06 41.58 0.6M
2025-01-31 41.80 41.87 41.47 41.53 0.5M
2025-01-30 41.62 41.81 41.42 41.69 0.4M
2025-01-29 41.68 41.94 41.49 41.58 0.4M
2025-01-28 41.95 42.01 41.52 41.63 0.7M
2025-01-27 41.42 42.00 41.42 41.98 0.8M
2025-01-24 41.13 41.34 41.08 41.25 0.5M
2025-01-23 41.00 41.12 40.89 41.08 0.5M
2025-01-22 41.24 41.24 40.84 40.84 0.5M
2025-01-21 41.28 41.56 41.28 41.41 0.6M
2025-01-17 40.94 41.21 40.86 41.12 0.4M
2025-01-16 40.42 40.87 40.39 40.86 0.5M
2025-01-15 40.65 40.78 40.45 40.60 0.6M
2025-01-14 40.15 40.34 40.02 40.33 0.6M
2025-01-13 39.78 40.07 39.70 40.05 0.4M
2025-01-10 40.11 40.20 39.61 39.71 0.6M
2025-01-08 40.17 40.27 39.87 40.23 0.5M
2025-01-07 40.41 40.66 40.16 40.29 0.7M
2025-01-06 40.62 40.69 40.24 40.29 0.5M
2025-01-03 40.44 40.59 40.22 40.54 0.4M
2025-01-02 40.39 40.56 40.11 40.27 0.5M