FDIV - First Trust Strategic Income ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202344.1944.2444.1944.2244.2213,500
Jun 07, 202344.1944.2144.0844.1144.116,623
Jun 06, 202344.1244.2444.1244.2144.217,871
Jun 05, 202344.2244.2244.1244.1944.195,450
Jun 02, 202344.2344.2444.2244.2444.242,047
Jun 01, 202344.3044.3044.2344.2844.286,670
May 31, 202344.1544.2144.1444.2144.212,407
May 30, 202344.0744.1044.0544.1044.10525
May 26, 202343.8543.9143.8343.9043.902,493
May 25, 202343.9443.9443.8343.8543.851,837
May 24, 202344.1044.1043.7744.0044.009,843
May 23, 202344.0644.1244.0644.1044.1010,366
May 22, 202344.2344.2844.2044.2244.223,581
May 19, 202344.2444.3344.2444.2544.254,138
May 18, 202344.3444.3644.3444.3644.36821
May 17, 202344.4344.4344.4044.4044.40986
May 16, 202344.4444.4544.4244.4244.424,057
May 15, 202344.5144.5544.5144.5344.533,901
May 12, 202344.6044.6244.5844.5844.58435
May 11, 202344.7244.7544.6844.6844.685,693
May 10, 202344.6244.6644.5844.6544.653,800
May 09, 202344.4544.4944.4544.4644.463,041
May 08, 202344.5144.5444.4844.5144.512,697
May 05, 202344.5844.6044.5644.6044.60702
May 04, 202344.7644.8144.6944.6944.691,745
May 03, 202344.6344.7244.6344.7144.711,505
May 02, 202344.5144.6444.5144.5744.573,175
May 01, 202344.4244.5044.3944.4444.442,088
Apr 28, 202344.5944.6444.5844.6244.626,632
Apr 27, 202344.5044.5544.5044.5144.513,636
Apr 26, 202344.6344.6344.5744.5844.582,641
Apr 25, 202344.6744.6944.6344.6744.672,968
Apr 24, 202344.5744.5744.4344.5744.572,365
Apr 21, 202344.4244.4844.3844.4244.422,036
Apr 20, 202344.4744.6044.4744.5844.581,391
Apr 19, 202344.4944.5244.4244.4744.472,434
Apr 18, 202344.5444.5444.4944.5244.522,053
Apr 17, 202344.4944.5244.4544.4944.4911,458
Apr 14, 202344.6644.7044.6244.6244.629,231
Apr 13, 202344.7844.8344.7844.7944.79858
Apr 12, 202344.8144.8144.6844.7644.765,469
Apr 11, 202344.5844.6644.5844.6344.633,980
Apr 10, 202344.5744.6544.5744.6544.655,784
Apr 06, 202344.8244.8344.7644.7644.762,049
Apr 05, 202344.8344.8444.8044.8044.80850
Apr 04, 202344.6644.8344.6644.7544.7520,475
Apr 03, 202344.5644.6844.5144.6844.683,200
Mar 31, 202344.4644.4744.4544.4744.472,476
Mar 30, 202344.3644.3744.3544.3544.352,557
Mar 29, 202344.2544.2944.1444.2544.255,463
Mar 28, 202344.2244.2244.1144.1944.1913,036
Mar 27, 202344.2144.3644.2144.3044.301,989
Mar 24, 202344.4644.4644.3444.4644.466,427
Mar 23, 202344.5644.6044.5344.5944.594,421
Mar 22, 202344.2444.6244.2444.5544.552,077
Mar 21, 202344.2544.2944.2244.2744.272,358
Mar 20, 202344.2444.3044.2244.3044.3010,412
Mar 17, 202344.4144.4744.3344.4344.437,479
Mar 16, 202344.3544.3544.1644.2644.262,369
Mar 15, 202344.4944.4944.2544.4044.4014,603
Mar 14, 202344.2244.3444.2244.2644.2623,718
Mar 13, 202344.4144.4144.3444.3444.341,792
Mar 10, 202344.1444.2844.1444.2644.261,473
Mar 09, 202344.0544.0543.9244.0044.004,916
Mar 08, 202344.0244.0243.9243.9743.974,916
Mar 07, 202344.1044.1044.0844.0844.08748
Mar 06, 202344.2344.2344.1544.1544.151,497
Mar 03, 202344.0944.1844.0444.1644.164,459
Mar 02, 202343.9444.0843.9243.9643.969,690
Mar 01, 202344.1244.1244.0344.0644.061,044
Feb 28, 202344.1144.1844.0944.1844.181,894
Feb 27, 202344.2044.2044.1344.1444.142,526
Feb 24, 202344.0744.1744.0744.1744.172,189
Feb 23, 202344.2844.2844.2744.2744.27602
Feb 22, 202344.2344.2344.1844.1844.181,417
Feb 21, 202344.3144.3444.2544.2844.283,685
Feb 17, 202344.5344.5444.5344.5344.531,852
Feb 16, 202344.4844.5444.4844.4844.482,575
Feb 15, 202344.6344.6444.5144.6044.606,752
Feb 14, 202344.7544.7544.6144.6444.645,178
Feb 13, 202344.4444.7644.4444.7344.73578
Feb 10, 202344.7044.7844.7044.7044.701,648
Feb 09, 202345.0045.0544.8444.8444.841,282
Feb 08, 202344.8845.0244.8844.9344.935,615
Feb 07, 202344.9445.0044.9444.9744.972,044
Feb 06, 202344.9645.0044.8944.9744.974,565
Feb 03, 202345.2145.2545.1445.1445.141,935
Feb 02, 202345.4645.5045.4045.4245.426,968
Feb 01, 202345.1545.3245.1145.3245.322,160
Jan 31, 202345.0545.0545.0145.0345.03506
Jan 30, 202344.9644.9644.9544.9644.961,227
Jan 27, 202344.9845.0544.9845.0545.051,259
Jan 26, 202344.9645.0944.9645.0245.023,519
Jan 25, 202345.0145.0145.0145.0145.0116
Jan 24, 202344.8745.0244.8744.9944.993,600
Jan 23, 202345.0245.0645.0145.0445.04938
Jan 20, 202345.0945.1145.0045.0345.032,261
Jan 19, 202345.1745.1745.1145.1545.152,569
Jan 18, 202345.2145.2345.1845.2345.231,211
Jan 17, 202345.0045.0244.9044.9744.972,342
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...