First Trust STOXX® European Select Dividend Index Fund

FDD
🏛️ usa →
16.09
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
2021-12-31 14.42 14.46 14.38 14.42 0.1M
2021-12-30 14.44 14.46 14.37 14.39 0.5M
2021-12-29 14.37 14.43 14.35 14.42 0.2M
2021-12-28 14.41 14.42 14.37 14.37 0.1M
2021-12-27 14.32 14.37 14.30 14.35 0.1M
2021-12-23 14.21 14.28 14.20 14.26 0.1M
2021-12-22 14.13 14.28 14.12 14.27 0.0M
2021-12-21 14.09 14.15 14.07 14.15 0.2M
2021-12-20 13.95 13.98 13.90 13.98 0.0M
2021-12-17 14.12 14.14 14.00 14.00 0.0M
2021-12-16 14.17 14.19 14.11 14.15 0.3M
2021-12-15 14.00 14.14 13.95 14.14 0.1M
2021-12-14 13.98 14.04 13.94 13.97 0.1M
2021-12-13 14.01 14.03 13.96 13.96 0.0M
2021-12-10 14.06 14.08 14.00 14.08 0.1M
2021-12-09 14.05 14.06 14.00 14.01 0.0M
2021-12-08 14.10 14.18 14.10 14.17 0.0M
2021-12-07 14.07 14.12 14.04 14.11 0.1M
2021-12-06 13.95 14.02 13.94 13.99 0.0M
2021-12-03 13.90 13.90 13.77 13.82 0.1M
2021-12-02 13.86 13.96 13.86 13.90 0.1M
2021-12-01 14.01 14.04 13.75 13.76 0.1M
2021-11-30 13.90 13.94 13.68 13.82 0.1M
2021-11-29 13.91 13.91 13.81 13.86 0.0M
2021-11-26 13.84 13.86 13.74 13.81 0.1M
2021-11-24 14.05 14.15 14.05 14.15 0.1M
2021-11-23 14.12 14.16 14.07 14.16 0.2M
2021-11-22 14.09 14.19 14.09 14.09 0.0M
2021-11-19 14.05 14.05 13.98 14.01 0.0M
2021-11-18 14.13 14.19 14.11 14.19 0.0M
2021-11-17 14.14 14.20 14.14 14.20 0.1M
2021-11-16 14.28 14.29 14.19 14.20 0.1M
2021-11-15 14.32 14.32 14.24 14.24 0.1M
2021-11-12 14.33 14.33 14.30 14.32 0.0M
2021-11-11 14.35 14.38 14.34 14.35 0.1M
2021-11-10 14.47 14.47 14.31 14.33 0.3M
2021-11-09 14.46 14.47 14.40 14.44 0.1M
2021-11-08 14.47 14.50 14.46 14.46 0.0M
2021-11-05 14.47 14.49 14.44 14.49 0.0M
2021-11-04 14.46 14.46 14.39 14.44 0.0M
2021-11-03 14.31 14.47 14.31 14.46 0.1M
2021-11-02 14.31 14.35 14.30 14.34 0.0M
2021-11-01 14.34 14.38 14.34 14.37 0.0M
2021-10-29 14.32 14.34 14.24 14.29 0.1M
2021-10-28 14.40 14.49 14.40 14.48 0.0M
2021-10-27 14.39 14.45 14.37 14.39 0.0M
2021-10-26 14.35 14.37 14.31 14.33 0.0M
2021-10-25 14.29 14.29 14.25 14.27 0.1M
2021-10-22 14.29 14.34 14.24 14.29 0.1M
2021-10-21 14.24 14.26 14.19 14.23 0.3M
2021-10-20 14.19 14.28 14.19 14.26 0.0M
2021-10-19 14.20 14.25 14.20 14.23 0.0M
2021-10-18 14.14 14.17 14.11 14.16 0.2M
2021-10-15 14.20 14.24 14.19 14.21 0.0M
2021-10-14 14.15 14.19 14.15 14.17 0.1M
2021-10-13 13.98 14.06 13.96 14.06 0.0M
2021-10-12 13.93 13.97 13.91 13.94 0.1M
2021-10-11 13.93 14.00 13.89 13.89 0.1M
2021-10-08 13.96 13.98 13.90 13.92 0.1M
2021-10-07 13.93 13.97 13.90 13.91 0.1M
2021-10-06 13.81 13.90 13.77 13.88 0.5M
2021-10-05 13.97 14.07 13.94 14.01 0.1M
2021-10-04 14.02 14.09 13.95 13.99 0.1M
2021-10-01 13.96 14.04 13.91 14.01 0.3M
2021-09-30 13.98 14.00 13.89 13.90 0.1M
2021-09-29 13.96 13.99 13.91 13.92 0.0M
2021-09-28 14.09 14.09 13.97 14.01 0.1M
2021-09-27 14.25 14.30 14.24 14.28 0.1M
2021-09-24 14.18 14.21 14.16 14.18 0.0M
2021-09-23 14.30 14.35 14.30 14.33 0.1M
2021-09-22 14.35 14.45 14.32 14.35 0.1M
2021-09-21 14.24 14.30 14.20 14.21 0.6M
2021-09-20 14.06 14.14 14.02 14.11 0.1M
2021-09-17 14.56 14.56 14.36 14.40 0.1M
2021-09-16 14.63 14.65 14.57 14.64 0.1M
2021-09-15 14.62 14.66 14.58 14.66 0.0M
2021-09-14 14.72 14.72 14.57 14.59 0.0M
2021-09-13 14.62 14.65 14.59 14.64 0.1M
2021-09-10 14.58 14.58 14.46 14.46 0.0M
2021-09-09 14.59 14.64 14.55 14.57 0.0M
2021-09-08 14.63 14.66 14.58 14.60 0.2M
2021-09-07 14.78 14.79 14.71 14.71 0.2M
2021-09-03 14.87 14.89 14.82 14.84 0.0M
2021-09-02 14.90 14.90 14.85 14.88 0.2M
2021-09-01 14.92 14.96 14.91 14.93 0.1M
2021-08-31 14.86 14.88 14.82 14.87 0.1M
2021-08-30 14.88 14.92 14.86 14.90 0.1M
2021-08-27 14.77 14.92 14.77 14.91 0.0M
2021-08-26 14.83 14.83 14.75 14.76 0.1M
2021-08-25 14.87 14.90 14.83 14.87 0.1M
2021-08-24 14.86 14.92 14.84 14.89 0.1M
2021-08-23 14.85 14.89 14.83 14.86 0.4M
2021-08-20 14.70 14.81 14.70 14.80 0.0M
2021-08-19 14.75 14.81 14.72 14.75 0.1M
2021-08-18 14.90 15.00 14.89 14.90 0.0M
2021-08-17 14.91 14.94 14.81 14.88 0.1M
2021-08-16 15.00 15.06 14.98 15.05 0.0M
2021-08-13 15.07 15.10 15.05 15.09 0.3M
2021-08-12 14.99 14.99 14.95 14.97 0.1M
2021-08-11 14.91 14.95 14.88 14.94 0.1M
2021-08-10 14.79 14.82 14.77 14.82 0.1M
2021-08-09 14.84 14.84 14.80 14.81 0.3M
2021-08-06 14.80 14.80 14.77 14.78 0.0M
2021-08-05 14.77 14.79 14.77 14.79 0.0M
2021-08-04 14.77 14.80 14.74 14.74 0.0M
2021-08-03 14.73 14.74 14.63 14.73 0.0M
2021-08-02 14.78 14.80 14.67 14.69 0.1M
2021-07-30 14.75 14.77 14.64 14.67 0.0M
2021-07-29 14.77 14.80 14.74 14.75 0.0M
2021-07-28 14.63 14.70 14.60 14.69 0.1M
2021-07-27 14.57 14.65 14.54 14.65 0.1M
2021-07-26 14.58 14.66 14.58 14.65 0.0M
2021-07-23 14.52 14.56 14.50 14.54 0.0M
2021-07-22 14.57 14.57 14.42 14.46 0.1M
2021-07-21 14.38 14.50 14.38 14.49 0.1M
2021-07-20 14.04 14.21 14.01 14.19 0.1M
2021-07-19 14.12 14.12 14.00 14.06 0.1M
2021-07-16 14.50 14.50 14.42 14.43 0.1M
2021-07-15 14.47 14.51 14.44 14.50 0.1M
2021-07-14 14.65 14.67 14.63 14.66 0.1M
2021-07-13 14.69 14.70 14.61 14.63 0.4M
2021-07-12 14.62 14.73 14.62 14.71 0.1M
2021-07-09 14.52 14.62 14.52 14.62 0.1M
2021-07-08 14.29 14.34 14.25 14.32 0.2M
2021-07-07 14.51 14.52 14.44 14.49 0.5M
2021-07-06 14.58 14.58 14.44 14.50 0.8M
2021-07-02 14.58 14.60 14.52 14.60 0.1M
2021-07-01 14.51 14.58 14.51 14.57 0.1M
2021-06-30 14.44 14.49 14.39 14.46 0.1M
2021-06-29 14.61 14.63 14.55 14.58 0.1M
2021-06-28 14.69 14.69 14.57 14.59 0.2M
2021-06-25 14.69 14.72 14.67 14.71 0.1M
2021-06-24 14.66 14.71 14.66 14.70 0.1M
2021-06-23 15.00 15.00 14.88 14.89 0.1M
2021-06-22 14.98 15.04 14.95 15.02 0.1M
2021-06-21 14.93 15.06 14.93 15.05 0.1M
2021-06-18 14.90 14.90 14.84 14.86 0.3M
2021-06-17 15.24 15.25 15.11 15.18 0.5M
2021-06-16 15.53 15.53 15.35 15.37 0.2M
2021-06-15 15.50 15.54 15.50 15.54 0.2M
2021-06-14 15.47 15.51 15.45 15.50 0.7M
2021-06-11 15.42 15.47 15.39 15.46 0.2M
2021-06-10 15.44 15.48 15.41 15.45 0.2M
2021-06-09 15.51 15.51 15.45 15.46 0.1M
2021-06-08 15.47 15.52 15.43 15.48 0.1M
2021-06-07 15.44 15.51 15.44 15.50 0.1M
2021-06-04 15.38 15.38 15.33 15.37 0.1M
2021-06-03 15.29 15.31 15.26 15.28 0.1M
2021-06-02 15.34 15.38 15.30 15.38 0.4M
2021-06-01 15.34 15.39 15.32 15.33 0.1M
2021-05-28 15.19 15.22 15.18 15.19 0.0M
2021-05-27 15.13 15.18 15.11 15.17 0.1M
2021-05-26 15.04 15.09 15.03 15.05 0.1M
2021-05-25 15.13 15.13 15.06 15.08 0.0M
2021-05-24 15.06 15.13 15.02 15.11 0.1M
2021-05-21 15.01 15.03 14.96 15.00 0.1M
2021-05-20 14.91 14.99 14.89 14.96 0.2M
2021-05-19 14.85 14.92 14.76 14.84 0.1M
2021-05-18 15.04 15.04 14.98 14.98 0.0M
2021-05-17 14.95 15.01 14.93 14.98 0.1M
2021-05-14 14.88 14.98 14.87 14.98 0.0M
2021-05-13 14.60 14.73 14.58 14.72 0.1M
2021-05-12 14.67 14.73 14.58 14.62 0.3M
2021-05-11 14.70 14.75 14.67 14.73 0.5M
2021-05-10 15.00 15.00 14.89 14.89 0.0M
2021-05-07 14.76 14.91 14.76 14.90 0.1M
2021-05-06 14.61 14.72 14.58 14.71 0.4M
2021-05-05 14.54 14.62 14.54 14.62 0.1M
2021-05-04 14.55 14.56 14.44 14.51 0.1M
2021-05-03 14.61 14.69 14.61 14.68 0.0M
2021-04-30 14.57 14.57 14.42 14.45 0.1M
2021-04-29 14.67 14.67 14.55 14.64 0.1M
2021-04-28 14.63 14.71 14.59 14.69 0.1M
2021-04-27 14.60 14.65 14.59 14.65 0.1M
2021-04-26 14.66 14.71 14.65 14.67 0.1M
2021-04-23 14.54 14.67 14.54 14.65 0.1M
2021-04-22 14.56 14.57 14.46 14.51 0.1M
2021-04-21 14.46 14.61 14.46 14.60 0.1M
2021-04-20 14.64 14.64 14.53 14.57 0.0M
2021-04-19 14.75 14.76 14.69 14.75 0.0M
2021-04-16 14.63 14.72 14.62 14.71 0.0M
2021-04-15 14.53 14.58 14.52 14.55 0.0M
2021-04-14 14.45 14.52 14.45 14.47 0.0M
2021-04-13 14.44 14.52 14.43 14.50 0.1M
2021-04-12 14.49 14.51 14.45 14.47 0.1M
2021-04-09 14.47 14.52 14.45 14.52 0.2M
2021-04-08 14.50 14.54 14.45 14.51 0.1M
2021-04-07 14.48 14.52 14.46 14.49 0.1M
2021-04-06 14.37 14.43 14.37 14.43 0.0M
2021-04-05 14.41 14.58 14.41 14.56 0.1M
2021-04-01 14.18 14.32 14.16 14.30 0.0M
2021-03-31 14.14 14.17 14.10 14.12 0.0M
2021-03-30 14.11 14.16 14.09 14.13 0.0M
2021-03-29 14.08 14.14 14.07 14.11 0.1M
2021-03-26 14.02 14.08 13.99 14.08 0.0M
2021-03-25 13.81 13.96 13.81 13.95 0.1M
2021-03-24 13.85 13.93 13.82 13.82 0.1M
2021-03-23 13.99 13.99 13.86 13.89 0.1M
2021-03-22 13.97 14.05 13.95 14.02 0.0M
2021-03-19 14.01 14.08 13.93 14.06 0.1M
2021-03-18 14.22 14.29 14.09 14.10 0.1M
2021-03-17 14.04 14.23 14.03 14.21 0.1M
2021-03-16 14.13 14.13 14.03 14.07 0.0M
2021-03-15 14.11 14.12 13.97 14.10 0.2M
2021-03-12 14.03 14.18 14.03 14.18 0.1M
2021-03-11 14.04 14.11 14.00 14.08 0.0M
2021-03-10 13.95 14.03 13.93 14.03 0.1M
2021-03-09 13.92 13.95 13.84 13.90 0.1M
2021-03-08 13.87 13.99 13.87 13.91 0.1M
2021-03-05 13.81 13.84 13.65 13.83 0.1M
2021-03-04 13.84 13.92 13.64 13.68 0.2M
2021-03-03 13.80 13.87 13.74 13.78 0.0M
2021-03-02 13.70 13.79 13.70 13.74 0.0M
2021-03-01 13.60 13.68 13.60 13.66 0.0M
2021-02-26 13.53 13.54 13.43 13.45 0.1M
2021-02-25 13.90 13.94 13.58 13.63 0.2M
2021-02-24 13.64 13.84 13.64 13.82 0.1M
2021-02-23 13.54 13.62 13.45 13.58 0.0M
2021-02-22 13.46 13.60 13.46 13.52 0.1M
2021-02-19 13.44 13.48 13.36 13.38 0.1M
2021-02-18 13.33 13.34 13.26 13.32 0.0M
2021-02-17 13.36 13.42 13.32 13.39 0.1M
2021-02-16 13.46 13.55 13.46 13.52 0.1M
2021-02-12 13.24 13.35 13.24 13.35 0.4M
2021-02-11 13.31 13.35 13.26 13.34 0.1M
2021-02-10 13.38 13.39 13.25 13.29 0.1M
2021-02-09 13.28 13.33 13.23 13.31 0.1M
2021-02-08 13.28 13.31 13.23 13.29 0.1M
2021-02-05 13.18 13.24 13.14 13.24 0.1M
2021-02-04 13.07 13.11 13.06 13.09 0.1M
2021-02-03 13.06 13.10 13.03 13.10 0.1M
2021-02-02 12.96 13.06 12.93 13.06 0.3M
2021-02-01 12.91 12.92 12.86 12.91 0.1M
2021-01-29 12.95 12.98 12.74 12.78 0.4M
2021-01-28 13.03 13.16 13.02 13.08 0.1M
2021-01-27 13.01 13.10 12.92 12.95 0.1M
2021-01-26 13.18 13.22 13.15 13.17 0.1M
2021-01-25 12.97 13.02 12.90 13.02 0.1M
2021-01-22 13.21 13.27 13.18 13.23 0.0M
2021-01-21 13.37 13.37 13.24 13.36 0.1M
2021-01-20 13.31 13.34 13.26 13.34 0.1M
2021-01-19 13.29 13.29 13.18 13.25 0.1M
2021-01-15 13.41 13.41 13.25 13.31 0.1M
2021-01-14 13.47 13.58 13.47 13.53 0.1M
2021-01-13 13.41 13.45 13.38 13.40 0.1M
2021-01-12 13.35 13.46 13.31 13.46 0.1M
2021-01-11 13.26 13.38 13.26 13.35 0.1M
2021-01-08 13.58 13.59 13.42 13.58 0.1M
2021-01-07 13.54 13.59 13.51 13.56 0.3M
2021-01-06 13.41 13.58 13.40 13.51 0.1M
2021-01-05 13.05 13.23 13.05 13.17 0.1M
2021-01-04 13.25 13.25 12.96 13.00 0.1M