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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	44.56	44.60	44.53	44.59	44.59	4,421
Mar 22, 2023	44.24	44.62	44.24	44.55	44.55	2,077
Mar 21, 2023	44.25	44.29	44.22	44.27	44.27	2,358
Mar 20, 2023	44.24	44.30	44.22	44.30	44.30	10,412
Mar 17, 2023	44.41	44.47	44.33	44.43	44.43	7,479
Mar 16, 2023	44.35	44.35	44.16	44.26	44.26	2,369
Mar 15, 2023	44.49	44.49	44.25	44.40	44.40	14,603
Mar 14, 2023	44.22	44.34	44.22	44.26	44.26	23,718
Mar 13, 2023	44.41	44.41	44.34	44.34	44.34	1,792
Mar 10, 2023	44.14	44.28	44.14	44.26	44.26	1,473
Mar 09, 2023	44.05	44.05	43.92	44.00	44.00	4,916
Mar 08, 2023	44.02	44.02	43.92	43.97	43.97	4,916
Mar 07, 2023	44.10	44.10	44.08	44.08	44.08	748
Mar 06, 2023	44.23	44.23	44.15	44.15	44.15	1,497
Mar 03, 2023	44.09	44.18	44.04	44.16	44.16	4,459
Mar 02, 2023	43.94	44.08	43.92	43.96	43.96	9,690
Mar 01, 2023	44.12	44.12	44.03	44.06	44.06	1,044
Feb 28, 2023	44.11	44.18	44.09	44.18	44.18	1,894
Feb 27, 2023	44.20	44.20	44.13	44.14	44.14	2,526
Feb 24, 2023	44.07	44.17	44.07	44.17	44.17	2,189
Feb 23, 2023	44.28	44.28	44.27	44.27	44.27	602
Feb 22, 2023	44.23	44.23	44.18	44.18	44.18	1,417
Feb 21, 2023	44.31	44.34	44.25	44.28	44.28	3,685
Feb 17, 2023	44.53	44.54	44.53	44.53	44.53	1,852
Feb 16, 2023	44.48	44.54	44.48	44.48	44.48	2,575
Feb 15, 2023	44.63	44.64	44.51	44.60	44.60	6,752
Feb 14, 2023	44.75	44.75	44.61	44.64	44.64	5,178
Feb 13, 2023	44.44	44.76	44.44	44.73	44.73	578
Feb 10, 2023	44.70	44.78	44.70	44.70	44.70	1,648
Feb 09, 2023	45.00	45.05	44.84	44.84	44.84	1,282
Feb 08, 2023	44.88	45.02	44.88	44.93	44.93	5,615
Feb 07, 2023	44.94	45.00	44.94	44.97	44.97	2,044
Feb 06, 2023	44.96	45.00	44.89	44.97	44.97	4,565
Feb 03, 2023	45.21	45.25	45.14	45.14	45.14	1,935
Feb 02, 2023	45.46	45.50	45.40	45.42	45.42	6,968
Feb 01, 2023	45.15	45.32	45.11	45.32	45.32	2,160
Jan 31, 2023	45.05	45.05	45.01	45.03	45.03	506
Jan 30, 2023	44.96	44.96	44.95	44.96	44.96	1,227
Jan 27, 2023	44.98	45.05	44.98	45.05	45.05	1,259
Jan 26, 2023	44.96	45.09	44.96	45.02	45.02	3,519
Jan 25, 2023	45.01	45.01	45.01	45.01	45.01	16
Jan 24, 2023	44.87	45.02	44.87	44.99	44.99	3,600
Jan 23, 2023	45.02	45.06	45.01	45.04	45.04	938
Jan 20, 2023	45.09	45.11	45.00	45.03	45.03	2,261
Jan 19, 2023	45.17	45.17	45.11	45.15	45.15	2,569
Jan 18, 2023	45.21	45.23	45.18	45.23	45.23	1,211
Jan 17, 2023	45.00	45.02	44.90	44.97	44.97	2,342
Jan 13, 2023	45.01	45.06	44.94	45.02	45.02	4,742
Jan 12, 2023	44.89	45.07	44.89	45.07	45.07	1,701
Jan 11, 2023	44.66	44.84	44.66	44.78	44.78	2,238
Jan 10, 2023	44.59	44.71	44.59	44.64	44.64	3,474
Jan 09, 2023	44.66	44.79	44.66	44.75	44.75	3,395
Jan 06, 2023	44.34	44.56	44.34	44.56	44.56	4,548
Jan 05, 2023	44.19	44.25	44.18	44.25	44.25	1,914
Jan 04, 2023	44.25	44.25	44.23	44.24	44.24	1,444
Jan 03, 2023	44.14	44.19	44.08	44.19	44.19	1,275
Dec 30, 2022	44.05	44.05	43.92	44.04	44.04	4,970
Dec 29, 2022	44.01	44.05	44.01	44.05	44.05	3,388
Dec 28, 2022	43.95	43.99	43.86	43.89	43.89	6,962
Dec 27, 2022	44.16	44.16	44.04	44.06	44.06	2,776
Dec 23, 2022	44.21	44.27	44.20	44.25	44.25	3,301
Dec 22, 2022	44.28	44.46	44.28	44.46	44.46	10,985
Dec 21, 2022	44.24	44.50	44.24	44.44	44.44	1,698
Dec 20, 2022	44.34	44.37	44.30	44.37	44.37	4,716
Dec 19, 2022	44.53	44.53	44.39	44.49	44.49	4,501
Dec 16, 2022	44.65	44.65	44.60	44.65	44.65	2,577
Dec 15, 2022	44.71	44.74	44.71	44.74	44.74	477
Dec 14, 2022	44.57	44.71	44.57	44.71	44.71	1,661
Dec 13, 2022	44.54	44.68	44.54	44.62	44.62	13,126
Dec 12, 2022	44.39	44.44	44.39	44.44	44.44	1,983
Dec 09, 2022	44.47	44.48	44.39	44.43	44.43	4,930
Dec 08, 2022	44.51	44.51	44.49	44.51	44.51	1,605
Dec 07, 2022	44.49	44.56	44.36	44.51	44.51	7,129
Dec 06, 2022	44.16	44.40	44.16	44.31	44.31	4,691
Dec 05, 2022	44.40	44.40	44.30	44.35	44.35	1,307
Dec 02, 2022	44.35	44.49	44.31	44.43	44.43	20,141
Dec 01, 2022	44.39	44.46	44.32	44.46	44.46	4,752
Nov 30, 2022	43.98	44.34	43.98	44.34	44.34	2,746
Nov 29, 2022	44.00	44.12	43.96	44.08	44.08	11,948
Nov 28, 2022	44.13	44.13	44.06	44.08	44.08	1,202
Nov 25, 2022	44.17	44.17	44.17	44.17	44.17	29
Nov 23, 2022	44.10	44.13	44.04	44.13	44.13	5,124
Nov 22, 2022	43.91	44.02	43.88	44.00	44.00	6,295
Nov 21, 2022	43.99	44.07	43.99	44.01	44.01	2,689
Nov 18, 2022	44.00	44.05	44.00	44.00	44.00	3,006
Nov 17, 2022	43.96	44.00	43.92	44.00	44.00	1,610
Nov 16, 2022	44.07	44.16	44.07	44.16	44.16	4,289
Nov 15, 2022	44.01	44.07	43.99	44.07	44.07	2,006
Nov 14, 2022	43.91	43.93	43.87	43.87	43.87	2,453
Nov 11, 2022	43.92	43.99	43.92	43.99	43.99	1,694
Nov 10, 2022	43.64	43.98	43.60	43.90	43.90	4,894
Nov 09, 2022	43.26	43.31	43.21	43.22	43.22	3,175
Nov 08, 2022	43.38	43.40	43.29	43.33	43.33	2,134
Nov 07, 2022	43.28	43.31	43.26	43.27	43.27	1,419
Nov 04, 2022	43.36	43.37	43.30	43.35	43.35	4,532
Nov 03, 2022	43.32	43.34	43.31	43.31	43.31	426
Nov 02, 2022	43.57	43.57	43.46	43.46	43.46	1,077
Nov 01, 2022	43.63	43.63	43.47	43.53	43.53	1,043
Oct 31, 2022	43.48	43.54	43.48	43.54	43.54	2,189
Oct 28, 2022	43.56	43.65	43.56	43.61	43.61	1,744
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,459.92-72.86(-0.37%)

S&P 5003,948.72+11.75(+0.30%)

DOW32,105.25+75.14(+0.23%)

CAD/USD0.7290-0.0007(-0.09%)

CRUDE OIL69.88-0.08(-0.11%)

Bitcoin CAD38,822.81+1,016.64(+2.69%)

First Trust Strategic Income ETF (FDIV)

S&P/TSX
19,459.92
-72.86(-0.37%)

S&P 500
3,948.72
+11.75(+0.30%)

DOW
32,105.25
+75.14(+0.23%)

CAD/USD
0.7290
-0.0007(-0.09%)

CRUDE OIL
69.88
-0.08(-0.11%)

Bitcoin CAD
38,822.81
+1,016.64(+2.69%)