Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoxx Euro Select Dividend ETF FT (NY: FDD )

12.49 -0.12 (-0.95%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 8.654 8.747 8.614 8.645 93,175 +0.02(+0.21%)
Sep 29, 2022 8.553 8.627 8.460 8.627 215,514 -0.15(-1.68%)
Sep 28, 2022 8.488 8.774 8.451 8.774 111,839 +0.20(+2.37%)
Sep 27, 2022 8.691 8.747 8.525 8.571 54,437 -0.13(-1.49%)
Sep 26, 2022 8.756 8.820 8.645 8.700 115,422 -0.14(-1.57%)
Sep 23, 2022 8.959 8.959 8.784 8.839 307,382 -0.42(-4.56%)
Sep 22, 2022 9.279 9.279 9.198 9.261 62,851 +0.06(+0.69%)
Sep 21, 2022 9.333 9.379 9.198 9.198 72,695 -0.14(-1.45%)
Sep 20, 2022 9.379 9.388 9.252 9.333 285,371 -0.18(-1.90%)
Sep 19, 2022 9.360 9.523 9.360 9.514 103,072 +0.03(+0.29%)
Sep 16, 2022 9.397 9.487 9.388 9.487 100,236 -0.03(-0.29%)
Sep 15, 2022 9.505 9.578 9.478 9.514 275,899 -0.06(-0.66%)
Sep 14, 2022 9.560 9.605 9.514 9.578 64,710 +0.02(+0.19%)
Sep 13, 2022 9.695 9.759 9.551 9.560 59,268 -0.34(-3.47%)
Sep 12, 2022 9.876 9.931 9.875 9.904 65,106 +0.23(+2.34%)
Sep 09, 2022 9.614 9.677 9.614 9.677 81,964 +0.30(+3.19%)
Sep 08, 2022 9.315 9.406 9.274 9.379 48,691 -0.08(-0.86%)
Sep 07, 2022 9.279 9.478 9.279 9.460 70,611 +0.15(+1.65%)
Sep 06, 2022 9.370 9.388 9.279 9.306 60,364 -0.02(-0.19%)
Sep 02, 2022 9.514 9.605 9.302 9.324 127,023 -0.08(-0.87%)
Sep 01, 2022 9.370 9.410 9.306 9.406 42,352 -0.10(-1.09%)
Aug 31, 2022 9.532 9.596 9.505 9.510 158,774 -0.08(-0.80%)
Aug 30, 2022 9.695 9.709 9.551 9.587 69,223 -0.05(-0.47%)
Aug 29, 2022 9.560 9.664 9.560 9.632 108,086 +0.10(+1.04%)
Aug 26, 2022 9.804 9.804 9.523 9.532 128,651 -0.25(-2.59%)
Aug 25, 2022 9.677 9.786 9.677 9.786 115,152 +0.12(+1.22%)
Aug 24, 2022 9.659 9.722 9.621 9.668 245,182 -0.08(-0.84%)
Aug 23, 2022 9.741 9.795 9.723 9.750 128,064 +0.05(+0.56%)
Aug 22, 2022 9.795 9.795 9.686 9.695 114,415 -0.28(-2.81%)
Aug 19, 2022 10.05 10.05 9.967 9.976 101,887 -0.19(-1.87%)
Aug 18, 2022 10.23 10.23 10.14 10.17 53,065 -0.08(-0.80%)
Aug 17, 2022 10.23 10.29 10.19 10.25 247,789 -0.17(-1.65%)
Aug 16, 2022 10.32 10.43 10.32 10.42 77,311 +0.09(+0.88%)
Aug 15, 2022 10.33 10.33 10.30 10.33 125,980 -0.15(-1.47%)
Aug 12, 2022 10.43 10.48 10.38 10.48 48,697 +0.05(+0.52%)
Aug 11, 2022 10.48 10.49 10.39 10.43 45,364 -0.02(-0.17%)
Aug 10, 2022 10.44 10.49 10.41 10.45 100,029 +0.21(+2.03%)
Aug 09, 2022 10.25 10.27 10.22 10.24 42,976 +0.04(+0.40%)
Aug 08, 2022 10.27 10.29 10.18 10.20 56,019 +0.00(+0.04%)
Aug 05, 2022 10.11 10.20 10.09 10.19 85,669 -0.02(-0.18%)
Aug 04, 2022 10.16 10.21 10.15 10.21 148,109 +0.10(+0.98%)
Aug 03, 2022 10.07 10.11 10.03 10.11 445,126 +0.12(+1.18%)
Aug 02, 2022 10.09 10.09 9.985 9.994 74,602 -0.13(-1.25%)
Aug 01, 2022 10.12 10.15 10.07 10.12 59,960 +0.01(+0.13%)
Jul 29, 2022 9.994 10.11 9.994 10.11 73,196 +0.19(+1.87%)
Jul 28, 2022 9.858 9.922 9.804 9.922 39,217 -0.03(-0.27%)
Jul 27, 2022 9.786 9.953 9.768 9.949 103,949 +0.26(+2.71%)
Jul 26, 2022 9.723 9.754 9.681 9.686 42,745 -0.16(-1.65%)
Jul 25, 2022 9.858 9.899 9.804 9.849 112,014 +0.13(+1.30%)
Jul 22, 2022 9.795 9.835 9.686 9.723 73,498 -0.08(-0.83%)
Jul 21, 2022 9.695 9.809 9.686 9.804 84,053 +0.05(+0.56%)
Jul 20, 2022 9.813 9.840 9.695 9.750 154,805 -0.14(-1.37%)
Jul 19, 2022 9.777 9.913 9.777 9.886 109,319 +0.34(+3.61%)
Jul 18, 2022 9.587 9.668 9.523 9.542 273,955 +0.14(+1.54%)
Jul 15, 2022 9.315 9.423 9.288 9.397 102,190 +0.14(+1.47%)
Jul 14, 2022 9.252 9.277 9.128 9.261 566,201 -0.22(-2.29%)
Jul 13, 2022 9.397 9.505 9.351 9.478 892,955 -0.02(-0.19%)
Jul 12, 2022 9.415 9.569 9.415 9.496 68,923 +0.06(+0.67%)
Jul 11, 2022 9.514 9.514 9.433 9.433 79,355 -0.23(-2.34%)
Jul 08, 2022 9.659 9.700 9.605 9.659 110,243 +0.08(+0.85%)
Jul 07, 2022 9.523 9.596 9.523 9.578 94,631 +0.20(+2.12%)
Jul 06, 2022 9.297 9.392 9.288 9.379 165,782 -0.02(-0.19%)
Jul 05, 2022 9.370 9.415 9.279 9.397 70,409 -0.51(-5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.