First Trust Dow Jones Global Select Dividend Index Fund

FGD
🏛️ usa →
28.66
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 28.55 28.68 28.55 28.66 0.1M
2025-09-25 28.57 28.57 28.39 28.47 0.1M
2025-09-24 29.21 29.27 29.16 29.18 0.1M
2025-09-23 29.38 29.48 29.31 29.35 0.1M
2025-09-22 29.34 29.38 29.25 29.33 0.1M
2025-09-19 29.44 29.44 29.31 29.33 0.1M
2025-09-18 29.48 29.57 29.40 29.55 0.1M
2025-09-17 29.56 29.82 29.56 29.57 0.1M
2025-09-16 29.60 29.66 29.52 29.63 0.1M
2025-09-15 29.58 29.67 29.51 29.67 0.1M
2025-09-12 29.49 29.50 29.39 29.45 0.1M
2025-09-11 29.39 29.64 29.38 29.62 0.2M
2025-09-10 29.36 29.41 29.30 29.35 0.1M
2025-09-09 29.21 29.26 29.16 29.22 0.1M
2025-09-08 29.17 29.18 29.04 29.18 0.1M
2025-09-05 29.16 29.22 29.01 29.07 0.1M
2025-09-04 28.87 28.96 28.81 28.96 0.1M
2025-09-03 28.81 28.84 28.71 28.83 0.1M
2025-09-02 28.70 28.85 28.64 28.83 0.1M
2025-08-29 28.96 29.05 28.93 29.05 0.1M
2025-08-28 29.13 29.13 28.99 29.12 0.1M
2025-08-27 28.92 29.08 28.85 29.07 0.1M
2025-08-26 28.96 29.00 28.91 28.97 0.1M
2025-08-25 29.18 29.21 29.01 29.02 0.2M
2025-08-22 28.95 29.35 28.95 29.33 0.2M
2025-08-21 28.80 28.87 28.75 28.86 0.1M
2025-08-20 28.84 28.87 28.77 28.85 0.1M
2025-08-19 28.82 28.85 28.67 28.68 0.1M
2025-08-18 28.78 28.80 28.68 28.78 0.1M
2025-08-15 28.97 28.98 28.88 28.91 0.1M
2025-08-14 28.75 28.98 28.75 28.93 0.1M
2025-08-13 28.92 29.06 28.88 29.06 0.1M
2025-08-12 28.60 28.80 28.58 28.79 0.1M
2025-08-11 28.38 28.47 28.36 28.44 0.1M
2025-08-08 28.44 28.50 28.39 28.45 0.1M
2025-08-07 28.42 28.46 28.25 28.34 0.1M
2025-08-06 28.21 28.29 28.19 28.27 0.1M
2025-08-05 27.91 28.05 27.87 27.99 0.2M
2025-08-04 27.81 27.86 27.76 27.82 0.6M
2025-08-01 27.61 27.61 27.37 27.49 0.2M
2025-07-31 27.68 27.78 27.64 27.69 0.2M
2025-07-30 28.06 28.07 27.80 27.88 0.1M
2025-07-29 28.20 28.24 28.15 28.17 0.1M
2025-07-28 28.41 28.41 28.10 28.18 0.1M
2025-07-25 28.63 28.71 28.53 28.69 0.1M
2025-07-24 28.76 28.84 28.68 28.69 0.1M
2025-07-23 28.68 28.82 28.55 28.82 0.2M
2025-07-22 28.58 28.70 28.32 28.58 0.2M
2025-07-21 28.09 28.25 28.07 28.15 0.1M
2025-07-18 28.08 28.10 27.90 27.94 0.1M
2025-07-17 27.87 28.04 27.87 28.02 0.1M
2025-07-16 27.88 28.06 27.80 28.05 0.1M
2025-07-15 28.27 28.27 27.96 28.00 0.2M
2025-07-14 28.20 28.29 28.19 28.27 0.2M
2025-07-11 28.09 28.15 28.02 28.11 0.1M
2025-07-10 28.09 28.20 28.04 28.19 0.1M
2025-07-09 28.04 28.09 27.97 28.08 0.1M
2025-07-08 27.76 27.94 27.76 27.92 0.2M
2025-07-07 27.67 27.76 27.52 27.59 0.1M
2025-07-03 27.83 27.86 27.79 27.85 0.2M
2025-07-02 27.67 27.84 27.61 27.83 0.1M
2025-07-01 27.64 27.79 27.61 27.77 0.2M
2025-06-30 27.41 27.56 27.36 27.54 0.3M
2025-06-27 27.39 27.48 27.27 27.39 0.2M
2025-06-26 27.31 27.40 27.27 27.38 0.1M
2025-06-25 27.66 27.70 27.58 27.68 0.2M
2025-06-24 27.58 27.75 27.58 27.71 0.5M
2025-06-23 27.06 27.38 27.05 27.38 0.1M
2025-06-20 27.29 27.29 27.08 27.08 0.2M
2025-06-18 27.17 27.30 27.10 27.15 0.1M
2025-06-17 27.38 27.40 27.09 27.12 0.2M
2025-06-16 27.50 27.64 27.46 27.47 0.2M
2025-06-13 27.15 27.31 27.07 27.19 0.2M
2025-06-12 27.37 27.45 27.33 27.45 0.2M
2025-06-11 27.27 27.33 27.21 27.24 0.4M
2025-06-10 27.18 27.22 27.11 27.15 0.1M
2025-06-09 27.09 27.20 27.08 27.14 0.1M
2025-06-06 26.94 26.99 26.88 26.98 0.1M
2025-06-05 26.89 26.94 26.81 26.88 0.2M
2025-06-04 26.76 26.83 26.72 26.76 0.4M
2025-06-03 26.57 26.69 26.52 26.64 0.3M
2025-06-02 26.51 26.67 26.44 26.66 0.1M
2025-05-30 26.35 26.47 26.32 26.43 0.1M
2025-05-29 26.47 26.47 26.27 26.40 0.1M
2025-05-28 26.23 26.25 26.16 26.21 0.1M
2025-05-27 26.31 26.32 26.25 26.32 0.1M
2025-05-23 25.93 26.17 25.91 26.14 0.3M
2025-05-22 26.01 26.23 25.92 26.04 0.3M
2025-05-21 26.26 26.35 26.11 26.13 0.2M
2025-05-20 26.09 26.24 26.09 26.23 0.1M
2025-05-19 25.92 26.14 25.92 26.14 0.1M
2025-05-16 25.93 26.02 25.88 25.99 0.2M
2025-05-15 25.76 25.92 25.75 25.92 0.4M
2025-05-14 25.78 25.78 25.64 25.68 0.1M
2025-05-13 25.64 25.76 25.56 25.71 0.2M
2025-05-12 25.62 25.63 25.47 25.56 0.1M
2025-05-09 25.47 25.56 25.44 25.51 0.1M
2025-05-08 25.45 25.45 25.32 25.36 0.1M
2025-05-07 25.45 25.50 25.33 25.34 0.3M
2025-05-06 25.37 25.51 25.36 25.50 0.1M
2025-05-05 25.40 25.43 25.33 25.33 0.1M
2025-05-02 25.33 25.39 25.28 25.32 0.1M
2025-05-01 25.14 25.15 24.96 24.96 0.2M
2025-04-30 25.01 25.12 24.82 25.00 0.1M
2025-04-29 25.03 25.14 24.99 25.08 0.1M
2025-04-28 24.83 24.99 24.83 24.94 0.1M
2025-04-25 24.79 24.84 24.68 24.84 0.1M
2025-04-24 24.67 24.86 24.62 24.84 1.1M
2025-04-23 24.69 24.71 24.45 24.52 0.1M
2025-04-22 24.32 24.59 24.32 24.50 0.1M
2025-04-21 24.13 24.18 23.93 24.10 0.2M
2025-04-17 23.95 24.15 23.93 24.05 0.1M
2025-04-16 23.78 24.00 23.71 23.82 0.2M
2025-04-15 23.67 23.81 23.67 23.75 0.1M
2025-04-14 23.55 23.67 23.43 23.56 0.1M
2025-04-11 23.03 23.36 22.90 23.33 0.1M
2025-04-10 22.82 22.88 22.37 22.84 0.2M
2025-04-09 21.73 23.22 21.69 23.03 0.2M
2025-04-08 22.65 22.65 21.61 21.80 0.2M
2025-04-07 22.06 22.78 21.84 22.14 0.2M
2025-04-04 23.21 23.21 22.66 22.69 0.1M
2025-04-03 24.16 24.19 23.85 23.92 0.1M
2025-04-02 24.24 24.37 24.20 24.36 0.1M
2025-04-01 24.24 24.37 24.17 24.31 0.1M
2025-03-31 24.00 24.23 24.00 24.20 0.1M
2025-03-28 24.33 24.38 24.20 24.28 0.1M
2025-03-27 24.39 24.47 24.33 24.45 0.0M
2025-03-26 24.59 24.64 24.45 24.47 0.1M
2025-03-25 24.66 24.66 24.55 24.55 0.1M
2025-03-24 24.45 24.51 24.35 24.44 0.1M
2025-03-21 24.33 24.37 24.24 24.35 0.1M
2025-03-20 24.30 24.47 24.30 24.45 0.1M
2025-03-19 24.64 24.78 24.59 24.74 0.1M
2025-03-18 24.64 24.70 24.59 24.70 0.1M
2025-03-17 24.37 24.69 24.37 24.62 0.8M
2025-03-14 24.12 24.30 24.10 24.29 0.1M
2025-03-13 24.00 24.10 23.94 24.01 0.1M
2025-03-12 24.03 24.06 23.88 24.02 0.1M
2025-03-11 24.06 24.08 23.78 23.95 0.1M
2025-03-10 24.07 24.14 23.84 23.99 0.1M
2025-03-07 23.97 24.23 23.97 24.22 1.3M
2025-03-06 23.94 24.09 23.84 23.88 0.3M
2025-03-05 23.79 24.00 23.73 23.96 0.2M
2025-03-04 23.43 23.70 23.23 23.54 0.1M
2025-03-03 23.77 23.82 23.44 23.54 0.1M
2025-02-28 23.41 23.48 23.26 23.45 0.0M
2025-02-27 23.60 23.63 23.47 23.51 0.1M
2025-02-26 23.73 23.83 23.62 23.68 0.0M
2025-02-25 23.74 23.76 23.60 23.72 0.1M
2025-02-24 23.59 23.64 23.50 23.50 0.1M
2025-02-21 23.66 23.66 23.43 23.46 0.0M
2025-02-20 23.60 23.69 23.55 23.69 0.1M
2025-02-19 23.49 23.53 23.40 23.51 0.1M
2025-02-18 23.57 23.64 23.53 23.63 0.1M
2025-02-14 23.53 23.59 23.45 23.48 0.1M
2025-02-13 23.31 23.41 23.20 23.41 0.2M
2025-02-12 23.12 23.35 23.12 23.31 0.1M
2025-02-11 23.15 23.26 23.11 23.24 0.2M
2025-02-10 23.12 23.17 23.12 23.13 0.1M
2025-02-07 23.21 23.22 23.03 23.04 1.3M
2025-02-06 23.17 23.17 23.07 23.16 0.2M
2025-02-05 22.98 23.11 22.92 23.10 0.2M
2025-02-04 22.70 22.92 22.69 22.89 0.1M
2025-02-03 22.43 22.64 22.36 22.56 0.0M
2025-01-31 22.98 23.08 22.78 22.80 0.1M
2025-01-30 23.04 23.04 22.84 22.92 0.1M
2025-01-29 22.81 22.92 22.74 22.84 0.1M
2025-01-28 22.82 22.83 22.65 22.80 0.1M
2025-01-27 22.80 22.88 22.76 22.87 0.2M
2025-01-24 22.74 22.79 22.69 22.77 0.1M
2025-01-23 22.59 22.73 22.59 22.68 0.1M
2025-01-22 22.71 22.71 22.58 22.58 0.0M
2025-01-21 22.65 22.77 22.62 22.73 0.1M
2025-01-17 22.39 22.52 22.38 22.39 0.1M
2025-01-16 22.33 22.39 22.30 22.36 0.1M
2025-01-15 22.49 22.49 22.34 22.42 0.1M
2025-01-14 22.10 22.21 22.03 22.21 0.1M
2025-01-13 21.90 22.01 21.90 22.01 0.1M
2025-01-10 22.12 22.16 21.91 21.95 0.1M
2025-01-08 22.22 22.28 22.13 22.25 0.0M
2025-01-07 22.56 22.56 22.31 22.34 0.1M
2025-01-06 22.59 22.65 22.48 22.50 0.0M
2025-01-03 22.39 22.39 22.28 22.36 0.0M
2025-01-02 22.34 22.40 22.19 22.26 0.3M