Canada markets open in 7 hours 49 minutes

First Trust Strategic Income ETF (FDIV)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
48.99+0.31 (+0.63%)
At close: 04:59PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 13, 202345.0145.0644.9445.0245.024,742
Jan 12, 202344.8945.0744.8945.0745.071,701
Jan 11, 202344.6644.8444.6644.7844.782,238
Jan 10, 202344.5944.7144.5944.6444.643,474
Jan 09, 202344.6644.7944.6644.7544.753,395
Jan 06, 202344.3444.5644.3444.5644.564,548
Jan 05, 202344.1944.2544.1844.2544.251,914
Jan 04, 202344.2544.2544.2344.2444.241,444
Jan 03, 202344.1444.1944.0844.1944.191,275
Dec 30, 202244.0544.0543.9244.0444.044,970
Dec 29, 202244.0144.0544.0144.0544.053,388
Dec 28, 202243.9543.9943.8643.8943.896,962
Dec 27, 202244.1644.1644.0444.0644.062,776
Dec 23, 202244.2144.2744.2044.2544.253,301
Dec 22, 202244.2844.4644.2844.4644.4610,985
Dec 21, 202244.2444.5044.2444.4444.441,698
Dec 20, 202244.3444.3744.3044.3744.374,716
Dec 19, 202244.5344.5344.3944.4944.494,501
Dec 16, 202244.6544.6544.6044.6544.652,577
Dec 15, 202244.7144.7444.7144.7444.74477
Dec 14, 202244.5744.7144.5744.7144.711,661
Dec 13, 202244.5444.6844.5444.6244.6213,126
Dec 12, 202244.3944.4444.3944.4444.441,983
Dec 09, 202244.4744.4844.3944.4344.434,930
Dec 08, 202244.5144.5144.4944.5144.511,605
Dec 07, 202244.4944.5644.3644.5144.517,129
Dec 06, 202244.1644.4044.1644.3144.314,691
Dec 05, 202244.4044.4044.3044.3544.351,307
Dec 02, 202244.3544.4944.3144.4344.4320,141
Dec 01, 202244.3944.4644.3244.4644.464,752
Nov 30, 202243.9844.3443.9844.3444.342,746
Nov 29, 202244.0044.1243.9644.0844.0811,948
Nov 28, 202244.1344.1344.0644.0844.081,202
Nov 25, 202244.1744.1744.1744.1744.1729
Nov 23, 202244.1044.1344.0444.1344.135,124
Nov 22, 202243.9144.0243.8844.0044.006,295
Nov 21, 202243.9944.0743.9944.0144.012,689
Nov 18, 202244.0044.0544.0044.0044.003,006
Nov 17, 202243.9644.0043.9244.0044.001,610
Nov 16, 202244.0744.1644.0744.1644.164,289
Nov 15, 202244.0144.0743.9944.0744.072,006
Nov 14, 202243.9143.9343.8743.8743.872,453
Nov 11, 202243.9243.9943.9243.9943.991,694
Nov 10, 202243.6443.9843.6043.9043.904,894
Nov 09, 202243.2643.3143.2143.2243.223,175
Nov 08, 202243.3843.4043.2943.3343.332,134
Nov 07, 202243.2843.3143.2643.2743.271,419
Nov 04, 202243.3643.3743.3043.3543.354,532
Nov 03, 202243.3243.3443.3143.3143.31426
Nov 02, 202243.5743.5743.4643.4643.461,077
Nov 01, 202243.6343.6343.4743.5343.531,043
Oct 31, 202243.4843.5443.4843.5443.542,189
Oct 28, 202243.5643.6543.5643.6143.611,744
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...