First Trust Capital Strength ETF (FDV)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:36PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 25.95 | 25.99 | 25.83 | 25.88 | 25.88 | 11,100 |
| Jan 26, 2023 | 25.83 | 25.95 | 25.83 | 25.95 | 25.95 | 4,800 |
| Jan 25, 2023 | 25.73 | 25.88 | 25.63 | 25.88 | 25.88 | 11,000 |
| Jan 24, 2023 | 25.75 | 25.86 | 25.44 | 25.68 | 25.68 | 61,400 |
| Jan 23, 2023 | 25.79 | 25.93 | 25.70 | 25.79 | 25.79 | 63,100 |
| Jan 20, 2023 | 25.25 | 25.62 | 25.25 | 25.62 | 25.62 | 14,200 |
| Jan 19, 2023 | 25.38 | 25.55 | 25.36 | 25.39 | 25.39 | 5,100 |
| Jan 18, 2023 | 26.10 | 26.10 | 25.45 | 25.53 | 25.53 | 13,000 |
| Jan 17, 2023 | 26.12 | 26.16 | 26.10 | 26.13 | 26.13 | 10,200 |
| Jan 13, 2023 | 26.08 | 26.27 | 26.08 | 26.26 | 26.26 | 2,100 |
| Jan 12, 2023 | 26.29 | 26.39 | 26.23 | 26.26 | 26.26 | 9,600 |
| Jan 11, 2023 | 26.19 | 26.23 | 26.05 | 26.23 | 26.23 | 5,500 |
| Jan 10, 2023 | 26.07 | 26.11 | 25.98 | 26.11 | 26.11 | 6,900 |
| Jan 09, 2023 | 26.25 | 26.59 | 26.14 | 26.15 | 26.15 | 15,700 |
| Jan 06, 2023 | 26.09 | 26.41 | 26.09 | 26.30 | 26.30 | 3,600 |
| Jan 05, 2023 | 25.86 | 25.86 | 25.61 | 25.73 | 25.73 | 4,400 |
| Jan 04, 2023 | 26.00 | 26.00 | 25.78 | 25.85 | 25.85 | 808,400 |
| Jan 03, 2023 | 25.59 | 25.59 | 25.35 | 25.58 | 25.58 | 3,700 |
| Dec 30, 2022 | 25.50 | 25.50 | 25.28 | 25.44 | 25.44 | 11,200 |
| Dec 29, 2022 | 25.46 | 25.60 | 25.46 | 25.53 | 25.53 | 8,800 |
| Dec 28, 2022 | 25.60 | 25.60 | 25.31 | 25.31 | 25.31 | 18,700 |
| Dec 27, 2022 | 25.59 | 26.04 | 25.57 | 25.59 | 25.59 | 17,700 |
| Dec 23, 2022 | 25.29 | 25.46 | 25.29 | 25.46 | 25.46 | 124,800 |
| Dec 22, 2022 | 25.19 | 25.29 | 24.98 | 25.29 | 25.29 | 32,600 |
| Dec 21, 2022 | 25.29 | 25.58 | 25.29 | 25.34 | 25.34 | 88,000 |
| Dec 20, 2022 | 25.12 | 25.15 | 25.07 | 25.08 | 25.08 | 6,000 |
| Dec 19, 2022 | 25.16 | 25.24 | 24.92 | 25.06 | 25.06 | 141,000 |
| Dec 16, 2022 | 25.18 | 25.18 | 24.93 | 25.14 | 25.14 | 10,800 |
| Dec 15, 2022 | 25.59 | 25.59 | 25.30 | 25.40 | 25.40 | 10,800 |
| Dec 14, 2022 | 25.93 | 26.05 | 25.72 | 25.76 | 25.76 | 5,000 |
| Dec 13, 2022 | 26.22 | 26.22 | 25.75 | 25.86 | 25.86 | 20,400 |
| Dec 12, 2022 | 25.45 | 25.81 | 25.45 | 25.81 | 25.81 | 29,300 |
| Dec 09, 2022 | 25.63 | 25.63 | 25.45 | 25.45 | 25.45 | 7,200 |
| Dec 08, 2022 | 25.45 | 25.82 | 25.45 | 25.60 | 25.60 | 11,700 |
| Dec 07, 2022 | 25.47 | 25.54 | 25.38 | 25.41 | 25.41 | 9,500 |
| Dec 06, 2022 | 25.53 | 25.53 | 25.28 | 25.36 | 25.36 | 12,100 |
| Dec 05, 2022 | 25.72 | 25.73 | 25.52 | 25.58 | 25.58 | 33,800 |
| Dec 02, 2022 | 25.85 | 26.16 | 25.85 | 25.99 | 25.99 | 60,900 |
| Dec 01, 2022 | 26.16 | 26.33 | 26.02 | 26.05 | 26.05 | 38,800 |
| Nov 30, 2022 | 25.48 | 26.02 | 25.39 | 26.01 | 26.01 | 12,100 |
| Nov 29, 2022 | 25.49 | 25.78 | 25.44 | 25.58 | 25.58 | 15,700 |
| Nov 28, 2022 | 25.67 | 25.67 | 25.46 | 25.48 | 25.48 | 28,600 |
| Nov 25, 2022 | 25.80 | 25.80 | 25.75 | 25.75 | 25.75 | 700 |
| Nov 23, 2022 | 26.05 | 26.05 | 25.57 | 25.73 | 25.73 | 33,000 |
| Nov 22, 2022 | 25.55 | 25.85 | 25.55 | 25.63 | 25.63 | 54,500 |
| Nov 21, 2022 | 25.25 | 25.56 | 25.25 | 25.33 | 25.33 | 41,300 |
| Nov 18, 2022 | 25.18 | 25.21 | 25.10 | 25.19 | 25.19 | 2,300 |
| Nov 17, 2022 | 26.87 | 26.87 | 24.80 | 24.95 | 24.95 | 12,700 |
| Nov 16, 2022 | 25.14 | 25.16 | 24.98 | 25.00 | 25.00 | 9,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2023 Yahoo. All rights reserved.
