Canada Markets closed

First Trust Capital Strength ETF (FDV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.88+0.00 (+0.01%)
At close: 03:36PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202325.9525.9925.8325.8825.8811,100
Jan 26, 202325.8325.9525.8325.9525.954,800
Jan 25, 202325.7325.8825.6325.8825.8811,000
Jan 24, 202325.7525.8625.4425.6825.6861,400
Jan 23, 202325.7925.9325.7025.7925.7963,100
Jan 20, 202325.2525.6225.2525.6225.6214,200
Jan 19, 202325.3825.5525.3625.3925.395,100
Jan 18, 202326.1026.1025.4525.5325.5313,000
Jan 17, 202326.1226.1626.1026.1326.1310,200
Jan 13, 202326.0826.2726.0826.2626.262,100
Jan 12, 202326.2926.3926.2326.2626.269,600
Jan 11, 202326.1926.2326.0526.2326.235,500
Jan 10, 202326.0726.1125.9826.1126.116,900
Jan 09, 202326.2526.5926.1426.1526.1515,700
Jan 06, 202326.0926.4126.0926.3026.303,600
Jan 05, 202325.8625.8625.6125.7325.734,400
Jan 04, 202326.0026.0025.7825.8525.85808,400
Jan 03, 202325.5925.5925.3525.5825.583,700
Dec 30, 202225.5025.5025.2825.4425.4411,200
Dec 29, 202225.4625.6025.4625.5325.538,800
Dec 28, 202225.6025.6025.3125.3125.3118,700
Dec 27, 202225.5926.0425.5725.5925.5917,700
Dec 23, 202225.2925.4625.2925.4625.46124,800
Dec 22, 202225.1925.2924.9825.2925.2932,600
Dec 21, 202225.2925.5825.2925.3425.3488,000
Dec 20, 202225.1225.1525.0725.0825.086,000
Dec 19, 202225.1625.2424.9225.0625.06141,000
Dec 16, 202225.1825.1824.9325.1425.1410,800
Dec 15, 202225.5925.5925.3025.4025.4010,800
Dec 14, 202225.9326.0525.7225.7625.765,000
Dec 13, 202226.2226.2225.7525.8625.8620,400
Dec 12, 202225.4525.8125.4525.8125.8129,300
Dec 09, 202225.6325.6325.4525.4525.457,200
Dec 08, 202225.4525.8225.4525.6025.6011,700
Dec 07, 202225.4725.5425.3825.4125.419,500
Dec 06, 202225.5325.5325.2825.3625.3612,100
Dec 05, 202225.7225.7325.5225.5825.5833,800
Dec 02, 202225.8526.1625.8525.9925.9960,900
Dec 01, 202226.1626.3326.0226.0526.0538,800
Nov 30, 202225.4826.0225.3926.0126.0112,100
Nov 29, 202225.4925.7825.4425.5825.5815,700
Nov 28, 202225.6725.6725.4625.4825.4828,600
Nov 25, 202225.8025.8025.7525.7525.75700
Nov 23, 202226.0526.0525.5725.7325.7333,000
Nov 22, 202225.5525.8525.5525.6325.6354,500
Nov 21, 202225.2525.5625.2525.3325.3341,300
Nov 18, 202225.1825.2125.1025.1925.192,300
Nov 17, 202226.8726.8724.8024.9524.9512,700
Nov 16, 202225.1425.1624.9825.0025.009,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.