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
2022-12-30 22.07 22.11 21.92 21.98 0.2M
2022-12-29 22.01 22.18 22.01 22.12 0.3M
2022-12-28 22.26 22.27 21.94 21.96 0.1M
2022-12-27 22.06 22.22 22.06 22.12 0.2M
2022-12-23 21.94 22.08 21.89 22.08 0.2M
2022-12-22 22.36 22.36 22.09 22.30 0.1M
2022-12-21 22.33 22.48 22.33 22.41 0.1M
2022-12-20 22.04 22.21 22.04 22.13 0.1M
2022-12-19 22.06 22.08 21.82 21.92 0.1M
2022-12-16 21.87 21.94 21.78 21.84 0.1M
2022-12-15 22.27 22.27 21.89 21.99 0.1M
2022-12-14 22.50 22.60 22.28 22.44 0.1M
2022-12-13 22.79 22.80 22.48 22.51 0.1M
2022-12-12 22.23 22.28 22.11 22.25 0.1M
2022-12-09 22.23 22.35 22.18 22.20 0.1M
2022-12-08 22.10 22.15 22.04 22.08 0.1M
2022-12-07 22.00 22.11 21.97 22.01 0.1M
2022-12-06 22.12 22.20 21.92 22.01 0.1M
2022-12-05 22.31 22.33 21.98 22.06 0.3M
2022-12-02 22.16 22.42 22.16 22.35 0.2M
2022-12-01 22.43 22.46 22.28 22.36 0.1M
2022-11-30 21.98 22.26 21.79 22.26 0.1M
2022-11-29 21.78 21.93 21.77 21.85 0.1M
2022-11-28 21.83 21.89 21.61 21.62 0.1M
2022-11-25 21.92 22.09 21.92 22.04 0.0M
2022-11-23 21.64 21.86 21.64 21.86 0.1M
2022-11-22 21.48 21.65 21.48 21.64 0.1M
2022-11-21 21.32 21.37 21.23 21.32 0.1M
2022-11-18 21.52 21.55 21.43 21.47 0.1M
2022-11-17 21.15 21.43 21.15 21.42 0.2M
2022-11-16 21.55 21.57 21.45 21.50 0.3M
2022-11-15 21.77 21.81 21.40 21.55 0.1M
2022-11-14 21.52 21.66 21.46 21.49 0.1M
2022-11-11 21.36 21.64 21.33 21.58 0.1M
2022-11-10 20.95 21.13 20.85 21.13 0.2M
2022-11-09 20.40 20.50 20.21 20.21 0.1M
2022-11-08 20.28 20.51 20.26 20.40 0.1M
2022-11-07 20.20 20.27 20.14 20.23 0.2M
2022-11-04 19.76 20.07 19.74 20.06 0.1M
2022-11-03 19.18 19.35 19.18 19.26 0.1M
2022-11-02 19.83 19.99 19.47 19.47 0.1M
2022-11-01 19.95 19.97 19.71 19.80 0.1M
2022-10-31 19.53 19.60 19.49 19.55 0.1M
2022-10-28 19.57 19.75 19.54 19.73 0.2M
2022-10-27 19.63 19.83 19.60 19.61 0.1M
2022-10-26 19.47 19.75 19.47 19.63 0.1M
2022-10-25 19.16 19.46 19.16 19.46 0.1M
2022-10-24 19.06 19.18 18.99 19.10 0.1M
2022-10-21 18.74 19.18 18.74 19.18 1.8M
2022-10-20 19.00 19.18 18.84 18.86 0.2M
2022-10-19 18.96 19.06 18.79 18.91 0.4M
2022-10-18 19.30 19.30 19.01 19.15 0.2M
2022-10-17 18.98 19.08 18.98 19.03 0.1M
2022-10-14 18.90 18.94 18.53 18.56 0.1M
2022-10-13 18.15 18.89 18.11 18.84 0.2M
2022-10-12 18.39 18.41 18.27 18.30 0.1M
2022-10-11 18.54 18.71 18.38 18.43 0.1M
2022-10-10 18.75 18.77 18.60 18.69 0.1M
2022-10-07 18.88 18.89 18.64 18.73 0.1M
2022-10-06 19.16 19.18 18.94 18.98 0.1M
2022-10-05 19.30 19.41 19.12 19.34 0.1M
2022-10-04 19.34 19.65 19.34 19.62 0.2M
2022-10-03 18.74 19.05 18.69 19.00 0.3M
2022-09-30 18.64 18.78 18.52 18.54 0.1M
2022-09-29 18.68 18.68 18.41 18.68 0.2M
2022-09-28 18.58 18.98 18.46 18.92 0.2M
2022-09-27 18.87 18.99 18.57 18.67 0.2M
2022-09-26 19.02 19.12 18.74 18.81 0.2M
2022-09-23 19.57 19.57 19.11 19.24 0.3M
2022-09-22 20.44 20.44 20.26 20.32 0.1M
2022-09-21 20.63 20.73 20.36 20.38 0.1M
2022-09-20 20.72 20.72 20.50 20.60 0.1M
2022-09-19 20.62 20.97 20.62 20.96 0.1M
2022-09-16 20.69 20.87 20.69 20.84 0.1M
2022-09-15 20.83 20.95 20.76 20.81 0.2M
2022-09-14 20.93 21.00 20.84 20.95 0.1M
2022-09-13 21.25 21.32 20.88 20.90 0.1M
2022-09-12 21.51 21.66 21.51 21.60 0.1M
2022-09-09 21.13 21.31 21.13 21.31 0.1M
2022-09-08 20.61 20.80 20.56 20.77 0.1M
2022-09-07 20.51 20.79 20.46 20.78 0.1M
2022-09-06 20.86 20.86 20.64 20.68 0.1M
2022-09-02 21.06 21.19 20.75 20.83 0.2M
2022-09-01 20.96 20.96 20.72 20.87 0.1M
2022-08-31 21.29 21.33 21.14 21.14 0.1M
2022-08-30 21.58 21.59 21.28 21.33 0.1M
2022-08-29 21.49 21.58 21.43 21.50 0.1M
2022-08-26 22.04 22.06 21.57 21.57 0.1M
2022-08-25 21.81 22.00 21.81 21.99 0.0M
2022-08-24 21.68 21.83 21.66 21.77 0.1M
2022-08-23 21.73 21.89 21.68 21.82 0.1M
2022-08-22 21.84 21.84 21.66 21.71 0.1M
2022-08-19 22.16 22.16 22.02 22.06 0.1M
2022-08-18 22.40 22.40 22.23 22.30 0.1M
2022-08-17 22.41 22.49 22.31 22.39 0.1M
2022-08-16 22.47 22.69 22.47 22.63 0.2M
2022-08-15 22.63 22.63 22.48 22.55 0.3M
2022-08-12 22.69 22.81 22.62 22.81 0.1M
2022-08-11 22.77 22.78 22.60 22.63 0.2M
2022-08-10 22.47 22.60 22.45 22.58 0.1M
2022-08-09 22.13 22.16 22.04 22.09 0.1M
2022-08-08 22.07 22.20 22.05 22.08 0.1M
2022-08-05 21.83 21.99 21.83 21.98 0.1M
2022-08-04 21.94 21.98 21.89 21.95 0.2M
2022-08-03 21.84 21.95 21.80 21.92 0.2M
2022-08-02 21.88 21.89 21.68 21.70 0.2M
2022-08-01 22.01 22.07 21.92 21.97 0.1M
2022-07-29 21.85 22.07 21.83 22.07 0.1M
2022-07-28 21.77 21.87 21.61 21.87 0.1M
2022-07-27 21.54 21.80 21.47 21.76 0.1M
2022-07-26 21.53 21.53 21.40 21.43 0.1M
2022-07-25 21.56 21.66 21.55 21.61 0.1M
2022-07-22 21.52 21.56 21.31 21.43 0.1M
2022-07-21 21.33 21.51 21.25 21.51 0.1M
2022-07-20 21.44 21.47 21.27 21.38 0.1M
2022-07-19 21.28 21.51 21.28 21.47 0.1M
2022-07-18 21.04 21.18 20.92 20.96 0.1M
2022-07-15 20.73 20.78 20.59 20.76 0.1M
2022-07-14 20.53 20.62 20.34 20.60 0.1M
2022-07-13 20.86 21.09 20.84 20.99 0.0M
2022-07-12 21.00 21.22 21.00 21.06 0.1M
2022-07-11 21.12 21.15 21.02 21.03 0.1M
2022-07-08 21.37 21.50 21.31 21.43 0.0M
2022-07-07 21.17 21.32 21.17 21.31 0.1M
2022-07-06 20.97 21.01 20.80 20.96 0.1M
2022-07-05 21.12 21.20 20.92 21.19 0.1M
2022-07-01 21.59 21.82 21.45 21.82 0.1M
2022-06-30 21.50 21.79 21.40 21.74 0.1M
2022-06-29 22.02 22.03 21.75 21.79 0.1M
2022-06-28 22.24 22.33 22.00 22.01 0.1M
2022-06-27 22.06 22.15 22.01 22.03 0.0M
2022-06-24 21.73 22.08 21.72 22.07 0.0M
2022-06-23 22.06 22.06 21.77 21.93 0.1M
2022-06-22 22.18 22.33 22.14 22.17 0.1M
2022-06-21 22.44 22.55 22.41 22.43 0.2M
2022-06-17 22.31 22.38 22.07 22.18 0.1M
2022-06-16 22.44 22.53 22.25 22.39 0.1M
2022-06-15 22.82 23.07 22.59 22.92 0.1M
2022-06-14 22.77 22.84 22.44 22.58 0.2M
2022-06-13 22.95 22.98 22.69 22.76 0.2M
2022-06-10 23.52 23.53 23.36 23.42 0.1M
2022-06-09 24.30 24.38 24.01 24.01 0.1M
2022-06-08 24.61 24.62 24.42 24.47 0.1M
2022-06-07 24.63 24.92 24.63 24.91 0.1M
2022-06-06 24.93 24.96 24.75 24.79 0.2M
2022-06-03 24.84 24.85 24.69 24.71 0.2M
2022-06-02 24.80 25.02 24.68 25.02 0.1M
2022-06-01 24.90 24.98 24.52 24.67 0.5M
2022-05-31 24.87 24.93 24.74 24.78 0.1M
2022-05-27 24.90 25.01 24.90 25.01 0.1M
2022-05-26 24.57 24.80 24.57 24.79 0.1M
2022-05-25 24.33 24.61 24.32 24.56 0.1M
2022-05-24 24.32 24.47 24.19 24.43 0.1M
2022-05-23 24.26 24.45 24.23 24.39 0.1M
2022-05-20 24.09 24.09 23.71 23.96 0.1M
2022-05-19 23.70 23.94 23.66 23.82 0.1M
2022-05-18 24.10 24.15 23.74 23.78 0.2M
2022-05-17 24.18 24.32 24.09 24.32 0.3M
2022-05-16 23.65 23.86 23.57 23.76 0.1M
2022-05-13 23.36 23.66 23.36 23.61 0.2M
2022-05-12 23.05 23.22 22.90 23.09 0.2M
2022-05-11 23.31 23.57 23.14 23.17 0.1M
2022-05-10 23.53 23.53 23.10 23.23 0.2M
2022-05-09 23.49 23.50 23.27 23.32 0.1M
2022-05-06 23.89 23.92 23.71 23.85 0.1M
2022-05-05 24.33 24.33 23.77 23.95 0.1M
2022-05-04 24.20 24.64 24.03 24.60 0.1M
2022-05-03 24.14 24.24 24.08 24.19 0.1M
2022-05-02 24.02 24.08 23.71 23.98 0.1M
2022-04-29 24.34 24.41 23.97 23.98 0.1M
2022-04-28 24.23 24.34 23.99 24.30 0.1M
2022-04-27 24.03 24.14 23.90 24.04 0.1M
2022-04-26 24.38 24.41 24.01 24.01 0.1M
2022-04-25 24.58 24.63 24.25 24.60 0.2M
2022-04-22 25.19 25.19 24.81 24.82 0.2M
2022-04-21 25.61 25.61 25.17 25.19 0.1M
2022-04-20 25.46 25.52 25.37 25.44 0.2M
2022-04-19 25.19 25.29 25.11 25.28 0.1M
2022-04-18 25.10 25.27 25.10 25.16 0.1M
2022-04-14 25.31 25.33 25.18 25.22 0.1M
2022-04-13 25.08 25.29 25.07 25.29 0.1M
2022-04-12 25.23 25.28 25.03 25.07 0.1M
2022-04-11 25.28 25.32 25.10 25.12 0.1M
2022-04-08 25.09 25.26 25.06 25.21 0.1M
2022-04-07 25.14 25.17 24.92 25.08 0.1M
2022-04-06 25.10 25.22 25.03 25.09 0.1M
2022-04-05 25.39 25.45 25.18 25.24 0.1M
2022-04-04 25.50 25.51 25.36 25.48 0.2M
2022-04-01 25.52 25.56 25.39 25.53 0.1M
2022-03-31 25.57 25.60 25.33 25.34 0.1M
2022-03-30 25.67 25.72 25.58 25.62 0.1M
2022-03-29 25.72 25.72 25.52 25.67 0.1M
2022-03-28 25.36 25.38 25.23 25.38 0.1M
2022-03-25 25.21 25.40 25.21 25.40 0.1M
2022-03-24 25.31 25.40 25.20 25.35 0.1M
2022-03-23 25.33 25.39 25.26 25.28 0.2M
2022-03-22 25.50 25.63 25.47 25.52 0.2M
2022-03-21 25.28 25.39 25.15 25.26 0.2M
2022-03-18 25.05 25.39 25.03 25.34 2.3M
2022-03-17 24.99 25.30 24.95 25.22 0.3M
2022-03-16 24.70 24.99 24.50 24.99 0.2M
2022-03-15 24.39 24.43 24.22 24.38 0.1M
2022-03-14 24.63 24.68 24.32 24.38 0.2M
2022-03-11 24.74 24.76 24.39 24.39 0.1M
2022-03-10 24.48 24.63 24.42 24.57 0.1M
2022-03-09 24.46 24.69 24.35 24.57 0.1M
2022-03-08 24.07 24.33 23.84 23.97 0.2M
2022-03-07 24.26 24.26 23.71 23.77 0.7M
2022-03-04 24.42 24.42 24.19 24.38 0.5M
2022-03-03 25.06 25.07 24.78 24.85 0.1M
2022-03-02 24.80 25.09 24.80 25.03 0.1M
2022-03-01 25.12 25.12 24.57 24.71 0.1M
2022-02-28 25.12 25.33 25.05 25.26 0.1M
2022-02-25 25.12 25.53 25.12 25.53 0.1M
2022-02-24 24.75 24.96 24.52 24.91 0.3M
2022-02-23 25.83 25.83 25.43 25.44 0.1M
2022-02-22 25.76 25.85 25.54 25.66 0.1M
2022-02-18 26.14 26.17 26.00 26.04 0.1M
2022-02-17 26.30 26.30 26.06 26.11 0.5M
2022-02-16 26.26 26.48 26.25 26.41 0.1M
2022-02-15 26.24 26.30 26.14 26.28 0.2M
2022-02-14 26.32 26.32 26.01 26.17 0.2M
2022-02-11 26.52 26.66 26.27 26.36 0.2M
2022-02-10 26.44 26.78 26.40 26.50 0.1M
2022-02-09 26.73 26.74 26.66 26.73 0.3M
2022-02-08 26.29 26.48 26.28 26.44 0.6M
2022-02-07 26.15 26.32 26.12 26.23 0.2M
2022-02-04 25.99 26.25 25.91 26.11 0.3M
2022-02-03 26.08 26.19 26.01 26.06 0.3M
2022-02-02 26.04 26.11 25.95 26.06 0.2M
2022-02-01 25.78 25.94 25.74 25.93 0.1M
2022-01-31 25.50 25.76 25.44 25.75 0.2M
2022-01-28 25.34 25.46 25.18 25.45 0.1M
2022-01-27 25.57 25.72 25.37 25.44 0.1M
2022-01-26 25.85 25.91 25.39 25.50 0.1M
2022-01-25 25.39 25.74 25.20 25.64 0.2M
2022-01-24 25.40 25.62 25.06 25.59 0.2M
2022-01-21 26.03 26.08 25.80 25.80 0.2M
2022-01-20 26.30 26.40 25.99 26.01 0.2M
2022-01-19 26.52 26.52 26.25 26.25 0.2M
2022-01-18 26.50 26.50 26.26 26.35 0.2M
2022-01-14 26.43 26.58 26.42 26.56 0.1M
2022-01-13 26.62 26.66 26.47 26.50 0.2M
2022-01-12 26.40 26.47 26.34 26.46 0.1M
2022-01-11 26.07 26.29 26.00 26.28 0.2M
2022-01-10 25.85 25.95 25.75 25.91 0.1M
2022-01-07 25.61 25.86 25.61 25.85 0.1M
2022-01-06 25.47 25.57 25.41 25.50 0.1M
2022-01-05 25.64 25.71 25.39 25.40 0.1M
2022-01-04 25.48 25.61 25.43 25.51 0.1M
2022-01-03 25.18 25.35 25.18 25.31 0.1M