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
2022-12-30 11.45 11.46 11.35 11.36 0.3M
2022-12-29 11.47 11.55 11.47 11.51 0.0M
2022-12-28 11.48 11.50 11.34 11.34 0.1M
2022-12-27 11.42 11.50 11.42 11.47 0.1M
2022-12-23 11.35 11.46 11.35 11.42 0.0M
2022-12-22 11.43 11.43 11.31 11.39 0.0M
2022-12-21 11.42 11.51 11.42 11.48 0.1M
2022-12-20 11.23 11.31 11.23 11.27 0.1M
2022-12-19 11.35 11.35 11.24 11.25 0.2M
2022-12-16 11.29 11.29 11.18 11.25 0.2M
2022-12-15 11.55 11.55 11.36 11.41 0.1M
2022-12-14 11.60 11.69 11.60 11.62 0.0M
2022-12-13 11.76 11.76 11.57 11.62 0.1M
2022-12-12 11.48 11.48 11.39 11.48 0.0M
2022-12-09 11.45 11.53 11.45 11.48 0.0M
2022-12-08 11.35 11.43 11.34 11.41 0.1M
2022-12-07 11.35 11.40 11.31 11.36 0.1M
2022-12-06 11.43 11.46 11.31 11.35 0.1M
2022-12-05 11.51 11.54 11.38 11.41 0.1M
2022-12-02 11.39 11.53 11.39 11.51 0.2M
2022-12-01 11.49 11.52 11.41 11.47 0.1M
2022-11-30 11.24 11.38 11.13 11.36 0.1M
2022-11-29 11.15 11.24 11.15 11.22 0.0M
2022-11-28 11.27 11.27 11.11 11.15 0.1M
2022-11-25 11.28 11.37 11.28 11.34 0.0M
2022-11-23 11.18 11.28 11.18 11.28 0.0M
2022-11-22 11.10 11.18 11.09 11.16 0.0M
2022-11-21 11.08 11.08 11.01 11.06 0.0M
2022-11-18 11.21 11.22 11.17 11.18 0.1M
2022-11-17 11.00 11.14 11.00 11.13 0.5M
2022-11-16 11.15 11.17 11.11 11.16 0.0M
2022-11-15 11.30 11.31 11.05 11.17 0.0M
2022-11-14 11.20 11.26 11.17 11.17 0.0M
2022-11-11 11.11 11.27 11.10 11.24 0.0M
2022-11-10 10.81 10.96 10.77 10.96 0.0M
2022-11-09 10.51 10.58 10.46 10.48 0.0M
2022-11-08 10.56 10.67 10.53 10.60 0.1M
2022-11-07 10.50 10.55 10.47 10.53 0.1M
2022-11-04 10.21 10.41 10.20 10.41 0.0M
2022-11-03 9.90 9.97 9.87 9.92 0.0M
2022-11-02 10.20 10.34 10.03 10.04 0.1M
2022-11-01 10.36 10.36 10.20 10.26 0.1M
2022-10-31 10.14 10.18 10.12 10.15 0.1M
2022-10-28 10.12 10.21 10.11 10.20 0.1M
2022-10-27 10.16 10.25 10.13 10.13 0.1M
2022-10-26 10.10 10.25 10.10 10.18 0.0M
2022-10-25 9.93 10.10 9.93 10.09 0.1M
2022-10-24 9.92 10.00 9.88 9.96 0.1M
2022-10-21 9.62 9.90 9.62 9.89 0.1M
2022-10-20 9.75 9.85 9.69 9.71 0.1M
2022-10-19 9.71 9.77 9.65 9.71 0.3M
2022-10-18 9.88 9.92 9.77 9.84 0.1M
2022-10-17 9.69 9.76 9.69 9.72 0.1M
2022-10-14 9.60 9.60 9.39 9.39 0.1M
2022-10-13 9.13 9.55 9.13 9.50 0.1M
2022-10-12 9.21 9.24 9.17 9.20 0.1M
2022-10-11 9.32 9.40 9.21 9.24 0.2M
2022-10-10 9.48 9.52 9.37 9.44 0.1M
2022-10-07 9.49 9.49 9.35 9.39 0.1M
2022-10-06 9.61 9.65 9.53 9.53 0.1M
2022-10-05 9.74 9.84 9.67 9.80 0.1M
2022-10-04 9.85 10.00 9.85 9.99 0.1M
2022-10-03 9.50 9.64 9.47 9.61 0.1M
2022-09-30 9.37 9.47 9.33 9.36 0.1M
2022-09-29 9.26 9.34 9.16 9.34 0.2M
2022-09-28 9.19 9.50 9.15 9.50 0.1M
2022-09-27 9.41 9.47 9.23 9.28 0.1M
2022-09-26 9.48 9.55 9.36 9.42 0.1M
2022-09-23 9.70 9.70 9.51 9.57 0.3M
2022-09-22 10.25 10.25 10.16 10.23 0.1M
2022-09-21 10.31 10.36 10.16 10.16 0.1M
2022-09-20 10.36 10.37 10.22 10.31 0.3M
2022-09-19 10.34 10.52 10.34 10.51 0.1M
2022-09-16 10.38 10.48 10.37 10.48 0.1M
2022-09-15 10.50 10.58 10.47 10.51 0.2M
2022-09-14 10.56 10.61 10.51 10.58 0.1M
2022-09-13 10.71 10.78 10.55 10.56 0.1M
2022-09-12 10.91 10.97 10.91 10.94 0.1M
2022-09-09 10.62 10.69 10.62 10.69 0.1M
2022-09-08 10.29 10.39 10.25 10.36 0.0M
2022-09-07 10.25 10.47 10.25 10.45 0.1M
2022-09-06 10.35 10.37 10.25 10.28 0.1M
2022-09-02 10.51 10.61 10.28 10.30 0.1M
2022-09-01 10.35 10.40 10.28 10.39 0.0M
2022-08-31 10.53 10.60 10.50 10.51 0.1M
2022-08-30 10.71 10.73 10.55 10.59 0.1M
2022-08-29 10.56 10.68 10.56 10.64 0.1M
2022-08-26 10.83 10.83 10.52 10.53 0.1M
2022-08-25 10.69 10.81 10.69 10.81 0.1M
2022-08-24 10.67 10.74 10.63 10.68 0.2M
2022-08-23 10.76 10.82 10.74 10.77 0.1M
2022-08-22 10.82 10.82 10.70 10.71 0.1M
2022-08-19 11.10 11.10 11.01 11.02 0.1M
2022-08-18 11.30 11.30 11.20 11.23 0.0M
2022-08-17 11.30 11.37 11.26 11.32 0.2M
2022-08-16 11.40 11.52 11.40 11.51 0.1M
2022-08-15 11.41 11.42 11.37 11.41 0.1M
2022-08-12 11.52 11.58 11.47 11.58 0.0M
2022-08-11 11.58 11.59 11.48 11.52 0.0M
2022-08-10 11.53 11.59 11.50 11.54 0.1M
2022-08-09 11.32 11.35 11.29 11.31 0.0M
2022-08-08 11.34 11.37 11.25 11.27 0.1M
2022-08-05 11.17 11.27 11.15 11.26 0.1M
2022-08-04 11.22 11.28 11.22 11.28 0.1M
2022-08-03 11.12 11.17 11.08 11.17 0.4M
2022-08-02 11.15 11.15 11.03 11.04 0.1M
2022-08-01 11.18 11.21 11.12 11.18 0.1M
2022-07-29 11.04 11.17 11.04 11.17 0.1M
2022-07-28 10.89 10.96 10.83 10.96 0.0M
2022-07-27 10.81 11.00 10.79 10.99 0.1M
2022-07-26 10.74 10.78 10.69 10.70 0.0M
2022-07-25 10.89 10.94 10.83 10.88 0.1M
2022-07-22 10.82 10.86 10.70 10.74 0.1M
2022-07-21 10.71 10.84 10.70 10.83 0.1M
2022-07-20 10.84 10.87 10.71 10.77 0.1M
2022-07-19 10.80 10.95 10.80 10.92 0.1M
2022-07-18 10.59 10.68 10.52 10.54 0.2M
2022-07-15 10.29 10.41 10.26 10.38 0.1M
2022-07-14 10.22 10.25 10.08 10.23 0.5M
2022-07-13 10.38 10.50 10.33 10.47 0.8M
2022-07-12 10.40 10.57 10.40 10.49 0.1M
2022-07-11 10.51 10.51 10.42 10.42 0.1M
2022-07-08 10.67 10.72 10.61 10.67 0.1M
2022-07-07 10.52 10.60 10.52 10.58 0.1M
2022-07-06 10.27 10.38 10.26 10.36 0.2M
2022-07-05 10.35 10.40 10.25 10.38 0.1M
2022-07-01 10.82 10.95 10.74 10.94 0.2M
2022-06-30 10.73 10.88 10.67 10.87 0.1M
2022-06-29 11.09 11.09 10.98 11.00 0.1M
2022-06-28 11.25 11.32 11.11 11.13 0.1M
2022-06-27 11.16 11.19 11.10 11.11 0.1M
2022-06-24 10.98 11.21 10.98 11.21 0.0M
2022-06-23 11.34 11.34 11.14 11.26 0.1M
2022-06-22 11.52 11.65 11.46 11.54 0.1M
2022-06-21 11.74 11.75 11.66 11.67 0.2M
2022-06-17 11.58 11.62 11.45 11.51 0.2M
2022-06-16 11.51 11.65 11.46 11.56 0.1M
2022-06-15 11.80 11.90 11.71 11.86 0.1M
2022-06-14 11.67 11.69 11.48 11.56 0.1M
2022-06-13 11.69 11.76 11.59 11.63 0.1M
2022-06-10 12.13 12.14 12.04 12.11 0.1M
2022-06-09 12.63 12.65 12.46 12.46 0.1M
2022-06-08 12.78 12.83 12.72 12.73 0.1M
2022-06-07 12.87 13.02 12.87 13.01 0.1M
2022-06-06 13.05 13.08 12.97 13.01 0.1M
2022-06-03 12.93 12.94 12.87 12.90 0.1M
2022-06-02 12.89 13.03 12.83 13.03 0.2M
2022-06-01 12.96 12.96 12.72 12.78 0.1M
2022-05-31 12.91 12.98 12.89 12.93 0.1M
2022-05-27 12.98 13.05 12.95 13.05 0.0M
2022-05-26 12.89 13.00 12.89 12.97 0.1M
2022-05-25 12.76 12.90 12.76 12.87 0.2M
2022-05-24 12.77 12.84 12.71 12.79 0.1M
2022-05-23 12.81 12.94 12.80 12.90 0.7M
2022-05-20 12.70 12.70 12.47 12.64 0.2M
2022-05-19 12.44 12.61 12.44 12.54 0.4M
2022-05-18 12.64 12.64 12.44 12.45 0.1M
2022-05-17 12.71 12.75 12.66 12.75 0.1M
2022-05-16 12.35 12.48 12.30 12.44 0.1M
2022-05-13 12.23 12.34 12.22 12.34 0.1M
2022-05-12 12.04 12.15 11.94 12.07 0.1M
2022-05-11 12.23 12.38 12.12 12.13 0.4M
2022-05-10 12.26 12.27 12.08 12.16 0.1M
2022-05-09 12.08 12.11 11.94 11.99 0.1M
2022-05-06 12.31 12.31 12.17 12.22 0.2M
2022-05-05 12.56 12.56 12.25 12.35 0.1M
2022-05-04 12.56 12.79 12.49 12.79 0.1M
2022-05-03 12.59 12.62 12.53 12.59 0.1M
2022-05-02 12.42 12.48 12.31 12.42 0.2M
2022-04-29 12.62 12.67 12.46 12.48 0.2M
2022-04-28 12.50 12.61 12.43 12.58 0.1M
2022-04-27 12.46 12.55 12.39 12.50 0.2M
2022-04-26 12.69 12.72 12.43 12.43 0.1M
2022-04-25 12.71 12.77 12.58 12.75 0.2M
2022-04-22 13.02 13.03 12.85 12.86 0.1M
2022-04-21 13.27 13.30 13.00 13.02 0.3M
2022-04-20 13.12 13.16 13.09 13.11 0.2M
2022-04-19 12.91 12.98 12.91 12.98 0.1M
2022-04-18 12.89 13.02 12.89 12.90 0.1M
2022-04-14 13.01 13.02 12.92 12.95 0.1M
2022-04-13 12.87 13.04 12.87 13.04 0.1M
2022-04-12 12.93 12.95 12.81 12.83 0.1M
2022-04-11 12.95 13.01 12.88 12.89 0.1M
2022-04-08 12.89 13.00 12.89 12.95 0.1M
2022-04-07 12.94 12.94 12.78 12.89 0.1M
2022-04-06 12.84 12.92 12.76 12.88 0.1M
2022-04-05 13.06 13.09 12.96 12.99 0.1M
2022-04-04 13.19 13.21 13.17 13.19 0.1M
2022-04-01 13.40 13.42 13.32 13.40 0.0M
2022-03-31 13.46 13.46 13.29 13.29 0.1M
2022-03-30 13.55 13.58 13.49 13.51 0.1M
2022-03-29 13.57 13.62 13.45 13.56 0.1M
2022-03-28 13.24 13.28 13.17 13.28 0.1M
2022-03-25 13.13 13.20 13.10 13.19 0.1M
2022-03-24 13.26 13.30 13.20 13.28 0.1M
2022-03-23 13.31 13.35 13.26 13.28 0.1M
2022-03-22 13.51 13.58 13.45 13.50 0.2M
2022-03-21 13.42 13.44 13.28 13.33 0.2M
2022-03-18 13.30 13.51 13.30 13.50 0.3M
2022-03-17 13.33 13.53 13.31 13.47 0.1M
2022-03-16 13.22 13.41 13.13 13.41 0.1M
2022-03-15 12.95 13.02 12.90 13.01 0.1M
2022-03-14 13.00 13.04 12.89 12.93 0.1M
2022-03-11 13.00 13.01 12.73 12.74 0.1M
2022-03-10 12.77 12.85 12.70 12.77 0.1M
2022-03-09 12.82 13.10 12.77 12.97 0.2M
2022-03-08 12.35 12.59 12.20 12.34 0.1M
2022-03-07 12.36 12.39 11.92 12.01 0.2M
2022-03-04 12.51 12.51 12.34 12.46 0.3M
2022-03-03 13.29 13.29 13.00 13.06 0.1M
2022-03-02 13.32 13.44 13.32 13.41 0.1M
2022-03-01 13.51 13.53 13.14 13.28 0.2M
2022-02-28 13.61 13.78 13.56 13.63 0.2M
2022-02-25 13.79 14.02 13.75 14.02 0.1M
2022-02-24 13.42 13.65 13.35 13.60 0.2M
2022-02-23 14.30 14.30 14.03 14.07 0.1M
2022-02-22 14.21 14.25 14.08 14.19 0.1M
2022-02-18 14.45 14.49 14.37 14.40 0.1M
2022-02-17 14.57 14.57 14.45 14.45 0.2M
2022-02-16 14.58 14.71 14.58 14.68 0.1M
2022-02-15 14.54 14.63 14.51 14.59 0.1M
2022-02-14 14.46 14.46 14.30 14.38 0.1M
2022-02-11 14.76 14.81 14.55 14.56 0.1M
2022-02-10 14.85 15.03 14.81 14.84 0.2M
2022-02-09 14.95 14.95 14.89 14.94 0.2M
2022-02-08 14.72 14.78 14.68 14.76 0.1M
2022-02-07 14.58 14.72 14.55 14.66 0.1M
2022-02-04 14.65 14.75 14.58 14.70 0.1M
2022-02-03 14.83 14.86 14.74 14.74 0.1M
2022-02-02 14.72 14.76 14.68 14.74 0.1M
2022-02-01 14.57 14.64 14.52 14.63 0.1M
2022-01-31 14.41 14.59 14.39 14.58 0.1M
2022-01-28 14.39 14.46 14.28 14.45 0.1M
2022-01-27 14.51 14.59 14.38 14.44 0.1M
2022-01-26 14.55 14.55 14.24 14.33 0.5M
2022-01-25 14.26 14.42 14.17 14.35 0.1M
2022-01-24 14.17 14.37 14.01 14.37 0.3M
2022-01-21 14.60 14.60 14.50 14.50 0.1M
2022-01-20 14.81 14.86 14.68 14.69 0.2M
2022-01-19 14.86 14.89 14.81 14.81 0.1M
2022-01-18 14.78 14.84 14.76 14.80 0.1M
2022-01-14 14.94 15.01 14.88 14.97 0.1M
2022-01-13 15.02 15.06 14.92 14.93 0.1M
2022-01-12 14.91 14.98 14.88 14.95 0.1M
2022-01-11 14.72 14.89 14.70 14.89 0.1M
2022-01-10 14.68 14.73 14.62 14.73 0.1M
2022-01-07 14.63 14.76 14.63 14.74 0.1M
2022-01-06 14.62 14.65 14.54 14.54 0.1M
2022-01-05 14.69 14.72 14.54 14.54 0.2M
2022-01-04 14.58 14.65 14.54 14.57 0.5M
2022-01-03 14.48 14.50 14.45 14.50 0.1M