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
2024-12-31 11.34 11.35 11.24 11.26 0.1M
2024-12-30 11.25 11.29 11.21 11.24 0.1M
2024-12-27 11.24 11.29 11.23 11.27 0.1M
2024-12-26 11.29 11.31 11.25 11.27 0.1M
2024-12-24 11.17 11.29 11.17 11.27 0.1M
2024-12-23 11.11 11.19 11.08 11.19 0.1M
2024-12-20 10.99 11.18 10.99 11.12 0.1M
2024-12-19 11.15 11.15 11.05 11.07 0.1M
2024-12-18 11.32 11.35 11.05 11.08 0.1M
2024-12-17 11.36 11.37 11.30 11.32 0.1M
2024-12-16 11.43 11.47 11.39 11.45 0.1M
2024-12-13 11.51 11.51 11.47 11.50 0.1M
2024-12-12 11.79 11.81 11.71 11.73 0.0M
2024-12-11 11.89 11.89 11.82 11.88 0.1M
2024-12-10 11.92 11.92 11.87 11.89 0.1M
2024-12-09 11.99 12.00 11.90 11.90 0.1M
2024-12-06 11.97 11.99 11.86 11.89 0.0M
2024-12-05 11.90 11.96 11.85 11.94 0.0M
2024-12-04 11.73 11.76 11.71 11.73 0.1M
2024-12-03 11.69 11.71 11.64 11.64 0.1M
2024-12-02 11.65 11.71 11.55 11.65 0.0M
2024-11-29 11.61 11.70 11.61 11.70 0.0M
2024-11-27 11.50 11.59 11.50 11.57 0.1M
2024-11-26 11.55 11.55 11.43 11.47 0.1M
2024-11-25 11.59 11.62 11.56 11.58 0.1M
2024-11-22 11.46 11.52 11.46 11.50 0.1M
2024-11-21 11.62 11.62 11.56 11.57 0.0M
2024-11-20 11.63 11.63 11.56 11.63 0.0M
2024-11-19 11.56 11.67 11.55 11.65 0.0M
2024-11-18 11.54 11.67 11.54 11.64 0.1M
2024-11-15 11.53 11.55 11.50 11.54 0.0M
2024-11-14 11.46 11.49 11.41 11.41 0.0M
2024-11-13 11.45 11.45 11.28 11.36 0.0M
2024-11-12 11.53 11.53 11.38 11.44 0.0M
2024-11-11 11.71 11.71 11.66 11.66 0.0M
2024-11-08 11.70 11.70 11.60 11.66 0.0M
2024-11-07 11.90 11.91 11.82 11.87 0.0M
2024-11-06 11.71 11.77 11.63 11.74 0.0M
2024-11-05 12.02 12.10 12.00 12.09 0.0M
2024-11-04 12.07 12.09 11.98 12.02 0.1M
2024-11-01 11.99 11.99 11.87 11.88 0.1M
2024-10-31 11.91 11.91 11.76 11.86 0.0M
2024-10-30 11.92 12.00 11.92 11.92 0.0M
2024-10-29 11.99 12.00 11.95 11.96 0.0M
2024-10-28 11.98 12.07 11.98 12.06 0.0M
2024-10-25 12.04 12.05 11.94 11.94 0.0M
2024-10-24 12.02 12.04 11.97 12.02 0.0M
2024-10-23 11.94 11.96 11.88 11.94 0.0M
2024-10-22 11.99 12.05 11.98 12.03 0.0M
2024-10-21 12.16 12.17 12.06 12.08 0.0M
2024-10-18 12.18 12.23 12.13 12.23 0.1M
2024-10-17 12.13 12.13 12.08 12.09 0.0M
2024-10-16 12.09 12.11 12.06 12.10 0.0M
2024-10-15 12.10 12.10 12.02 12.05 0.0M
2024-10-14 12.08 12.12 12.05 12.12 0.0M
2024-10-11 12.05 12.10 12.05 12.08 0.0M
2024-10-10 12.08 12.08 12.00 12.03 0.0M
2024-10-09 12.02 12.07 12.00 12.04 0.0M
2024-10-08 12.10 12.10 12.01 12.07 0.0M
2024-10-07 12.20 12.20 12.07 12.12 0.0M
2024-10-04 12.11 12.19 12.11 12.19 0.0M
2024-10-03 12.10 12.15 12.05 12.08 0.0M
2024-10-02 12.29 12.29 12.23 12.25 0.0M
2024-10-01 12.39 12.39 12.25 12.33 0.1M
2024-09-30 12.51 12.51 12.40 12.46 0.0M
2024-09-27 12.58 12.61 12.52 12.54 0.0M
2024-09-26 12.38 12.54 12.38 12.54 0.0M
2024-09-25 12.62 12.62 12.46 12.46 0.0M
2024-09-24 12.61 12.63 12.60 12.63 0.0M
2024-09-23 12.46 12.50 12.43 12.50 0.0M
2024-09-20 12.44 12.48 12.44 12.46 0.0M
2024-09-19 12.55 12.60 12.50 12.57 0.0M
2024-09-18 12.40 12.56 12.39 12.42 0.0M
2024-09-17 12.48 12.51 12.41 12.44 0.0M
2024-09-16 12.38 12.46 12.37 12.46 0.0M
2024-09-13 12.33 12.37 12.30 12.33 0.0M
2024-09-12 12.15 12.23 12.14 12.22 0.0M
2024-09-11 12.10 12.20 12.00 12.20 0.1M
2024-09-10 12.15 12.15 12.00 12.08 0.0M
2024-09-09 12.18 12.24 12.17 12.22 0.0M
2024-09-06 12.36 12.37 12.17 12.19 0.1M
2024-09-05 12.46 12.46 12.38 12.41 0.0M
2024-09-04 12.31 12.39 12.30 12.33 0.0M
2024-09-03 12.39 12.43 12.27 12.29 0.0M
2024-08-30 12.49 12.53 12.47 12.50 0.1M
2024-08-29 12.50 12.58 12.47 12.52 0.0M
2024-08-28 12.52 12.70 12.44 12.51 0.1M
2024-08-27 12.59 12.59 12.52 12.58 0.0M
2024-08-26 12.51 12.54 12.51 12.53 0.0M
2024-08-23 12.40 12.55 12.37 12.54 0.0M
2024-08-22 12.39 12.39 12.30 12.38 0.0M
2024-08-21 12.34 12.41 12.30 12.40 0.1M
2024-08-20 12.24 12.28 12.24 12.26 0.1M
2024-08-19 12.28 12.35 12.28 12.33 0.0M
2024-08-16 12.10 12.18 12.10 12.18 0.0M
2024-08-15 12.06 12.11 12.06 12.11 0.1M
2024-08-14 11.97 12.02 11.97 12.00 0.0M
2024-08-13 11.83 11.94 11.83 11.94 0.0M
2024-08-12 11.82 11.83 11.78 11.80 0.0M
2024-08-09 11.70 11.78 11.69 11.75 0.0M
2024-08-08 11.64 11.71 11.61 11.68 0.1M
2024-08-07 11.70 11.72 11.55 11.55 0.0M
2024-08-06 11.36 11.53 11.36 11.50 0.1M
2024-08-05 11.43 11.53 11.43 11.46 0.1M
2024-08-02 11.80 11.83 11.75 11.82 0.0M
2024-08-01 12.08 12.08 11.86 11.90 0.1M
2024-07-31 12.25 12.31 12.24 12.27 0.0M
2024-07-30 12.19 12.23 12.19 12.22 0.1M
2024-07-29 12.19 12.22 12.14 12.21 0.0M
2024-07-26 12.16 12.24 12.16 12.23 0.0M
2024-07-25 12.03 12.14 12.00 12.09 0.0M
2024-07-24 12.11 12.12 12.04 12.04 0.0M
2024-07-23 12.09 12.13 12.08 12.11 0.0M
2024-07-22 12.20 12.21 12.14 12.19 0.0M
2024-07-19 12.10 12.10 12.05 12.07 0.0M
2024-07-18 12.21 12.22 12.10 12.12 0.0M
2024-07-17 12.09 12.15 12.09 12.13 0.0M
2024-07-16 12.02 12.12 12.00 12.12 0.1M
2024-07-15 12.16 12.16 12.10 12.10 0.0M
2024-07-12 12.16 12.21 12.16 12.17 0.0M
2024-07-11 12.10 12.15 12.10 12.11 0.1M
2024-07-10 11.99 12.04 11.99 12.04 0.0M
2024-07-09 11.91 11.93 11.88 11.91 0.0M
2024-07-08 12.07 12.07 11.98 11.99 0.1M
2024-07-05 12.09 12.09 11.99 12.08 0.0M
2024-07-03 11.94 12.04 11.94 12.01 0.0M
2024-07-02 11.84 11.87 11.80 11.86 0.0M
2024-07-01 11.97 12.00 11.86 11.88 0.0M
2024-06-28 11.71 11.74 11.68 11.71 0.1M
2024-06-27 11.72 11.72 11.65 11.68 0.0M
2024-06-26 12.07 12.10 12.06 12.09 0.0M
2024-06-25 12.19 12.20 12.16 12.18 0.0M
2024-06-24 12.24 12.32 12.23 12.25 0.2M
2024-06-21 12.06 12.07 12.03 12.06 0.0M
2024-06-20 12.09 12.18 12.09 12.16 0.1M
2024-06-18 12.05 12.10 12.05 12.08 0.0M
2024-06-17 11.96 12.04 11.95 12.03 0.0M
2024-06-14 11.83 11.91 11.80 11.88 0.1M
2024-06-13 12.15 12.15 11.99 12.04 0.0M
2024-06-12 12.35 12.35 12.22 12.24 0.1M
2024-06-11 12.16 12.17 12.10 12.15 0.0M
2024-06-10 12.33 12.40 12.28 12.38 0.0M
2024-06-07 12.51 12.52 12.44 12.45 0.0M
2024-06-06 12.57 12.65 12.57 12.65 0.0M
2024-06-05 12.63 12.63 12.53 12.58 0.2M
2024-06-04 12.62 12.62 12.57 12.61 0.0M
2024-06-03 12.74 12.77 12.69 12.77 0.1M
2024-05-31 12.64 12.65 12.58 12.65 0.1M
2024-05-30 12.53 12.62 12.53 12.58 0.0M
2024-05-29 12.50 12.50 12.45 12.45 0.0M
2024-05-28 12.65 12.69 12.61 12.64 0.0M
2024-05-24 12.52 12.62 12.52 12.61 0.1M
2024-05-23 12.61 12.61 12.44 12.45 0.0M
2024-05-22 12.65 12.68 12.57 12.61 0.0M
2024-05-21 12.70 12.75 12.70 12.75 0.0M
2024-05-20 12.72 12.77 12.72 12.73 0.1M
2024-05-17 12.70 12.74 12.67 12.73 0.1M
2024-05-16 12.68 12.70 12.66 12.68 0.0M
2024-05-15 12.64 12.70 12.59 12.70 0.1M
2024-05-14 12.58 12.62 12.58 12.61 0.1M
2024-05-13 12.47 12.54 12.47 12.49 0.1M
2024-05-10 12.44 12.46 12.41 12.42 0.0M
2024-05-09 12.34 12.40 12.34 12.39 0.0M
2024-05-08 12.24 12.31 12.24 12.31 0.0M
2024-05-07 12.33 12.37 12.30 12.33 0.1M
2024-05-06 12.22 12.27 12.22 12.25 0.0M
2024-05-03 12.11 12.12 12.06 12.11 0.1M
2024-05-02 11.98 12.04 11.95 12.02 0.2M
2024-05-01 11.88 11.99 11.84 11.85 0.0M
2024-04-30 11.93 11.97 11.87 11.87 0.0M
2024-04-29 12.00 12.04 11.99 12.03 0.1M
2024-04-26 11.93 11.97 11.90 11.96 0.0M
2024-04-25 11.79 11.90 11.79 11.88 0.0M
2024-04-24 11.87 11.89 11.83 11.88 0.0M
2024-04-23 11.88 12.00 11.87 11.99 0.0M
2024-04-22 11.79 11.88 11.76 11.84 0.0M
2024-04-19 11.70 11.75 11.69 11.73 0.0M
2024-04-18 11.69 11.72 11.64 11.66 0.1M
2024-04-17 11.67 11.67 11.58 11.63 0.4M
2024-04-16 11.59 11.59 11.49 11.53 0.0M
2024-04-15 11.86 11.88 11.68 11.70 0.0M
2024-04-12 11.80 11.86 11.71 11.72 0.0M
2024-04-11 11.94 11.94 11.78 11.91 0.0M
2024-04-10 11.95 12.02 11.91 11.96 0.0M
2024-04-09 12.15 12.17 12.05 12.08 0.0M
2024-04-08 12.07 12.14 12.07 12.12 0.0M
2024-04-05 11.96 12.03 11.96 12.01 0.0M
2024-04-04 12.14 12.15 11.96 11.98 0.1M
2024-04-03 11.88 12.00 11.88 11.98 0.0M
2024-04-02 11.79 11.80 11.75 11.78 0.0M
2024-04-01 11.84 11.90 11.78 11.81 0.0M
2024-03-28 11.80 11.85 11.80 11.83 0.0M
2024-03-27 11.71 11.79 11.71 11.79 0.0M
2024-03-26 11.72 11.74 11.69 11.71 0.0M
2024-03-25 11.57 11.63 11.57 11.60 0.0M
2024-03-22 11.59 11.59 11.53 11.54 0.0M
2024-03-21 11.60 11.63 11.56 11.57 0.0M
2024-03-20 11.50 11.69 11.50 11.69 0.0M
2024-03-19 11.52 11.56 11.51 11.54 0.1M
2024-03-18 11.54 11.58 11.47 11.48 0.0M
2024-03-15 11.43 11.53 11.43 11.50 0.1M
2024-03-14 11.56 11.58 11.43 11.46 0.1M
2024-03-13 11.53 11.57 11.53 11.54 0.2M
2024-03-12 11.50 11.53 11.46 11.53 0.0M
2024-03-11 11.41 11.49 11.39 11.49 0.0M
2024-03-08 11.48 11.51 11.44 11.45 0.0M
2024-03-07 11.38 11.43 11.38 11.41 0.2M
2024-03-06 11.29 11.31 11.25 11.27 0.2M
2024-03-05 11.14 11.22 11.14 11.19 0.0M
2024-03-04 11.18 11.20 11.15 11.19 0.1M
2024-03-01 11.21 11.24 11.15 11.22 0.1M
2024-02-29 11.22 11.24 11.15 11.20 0.0M
2024-02-28 11.12 11.16 11.12 11.12 0.0M
2024-02-27 11.20 11.25 11.20 11.22 0.0M
2024-02-26 11.22 11.22 11.18 11.21 0.0M
2024-02-23 11.26 11.27 11.24 11.27 0.0M
2024-02-22 11.30 11.30 11.25 11.30 0.0M
2024-02-21 11.21 11.26 11.20 11.26 0.0M
2024-02-20 11.21 11.23 11.18 11.20 0.1M
2024-02-16 11.17 11.20 11.14 11.16 0.1M
2024-02-15 11.07 11.19 11.07 11.19 0.0M
2024-02-14 11.06 11.10 11.05 11.10 0.0M
2024-02-13 11.09 11.09 10.94 10.97 0.0M
2024-02-12 11.17 11.22 11.15 11.20 0.0M
2024-02-09 11.12 11.12 11.07 11.12 0.0M
2024-02-08 11.17 11.17 11.12 11.15 0.0M
2024-02-07 11.34 11.34 11.30 11.32 0.1M
2024-02-06 11.35 11.40 11.32 11.40 0.0M
2024-02-05 11.38 11.38 11.30 11.34 0.0M
2024-02-02 11.51 11.51 11.44 11.49 0.1M
2024-02-01 11.54 11.59 11.50 11.58 0.0M
2024-01-31 11.65 11.68 11.52 11.55 0.1M
2024-01-30 11.58 11.61 11.54 11.58 0.0M
2024-01-29 11.55 11.62 11.53 11.60 0.1M
2024-01-26 11.67 11.69 11.66 11.66 0.0M
2024-01-25 11.62 11.62 11.55 11.60 0.0M
2024-01-24 11.71 11.72 11.64 11.66 0.0M
2024-01-23 11.57 11.58 11.52 11.56 0.0M
2024-01-22 11.59 11.63 11.59 11.60 0.0M
2024-01-19 11.56 11.61 11.52 11.61 0.1M
2024-01-18 11.59 11.61 11.52 11.61 0.0M
2024-01-17 11.51 11.56 11.46 11.56 0.0M
2024-01-16 11.72 11.74 11.66 11.67 0.0M
2024-01-12 11.95 11.96 11.85 11.89 0.0M
2024-01-11 11.94 11.94 11.79 11.86 0.0M
2024-01-10 11.93 11.97 11.93 11.97 0.0M
2024-01-09 11.96 11.97 11.93 11.94 0.0M
2024-01-08 12.02 12.09 12.00 12.08 0.0M
2024-01-05 11.99 12.13 11.97 12.01 0.0M
2024-01-04 12.03 12.10 12.03 12.05 0.0M
2024-01-03 11.87 11.95 11.87 11.91 0.1M
2024-01-02 12.00 12.05 11.98 11.98 0.7M