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 )

12.46 -0.11 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2022 10.03 10.15 9.930 10.13 127,445 +0.12(+1.25%)
Nov 29, 2022 9.947 10.03 9.947 10.01 53,756 +0.06(+0.63%)
Nov 28, 2022 10.05 10.05 9.915 9.947 67,339 -0.17(-1.68%)
Nov 25, 2022 10.06 10.14 10.06 10.12 19,815 +0.06(+0.58%)
Nov 23, 2022 9.974 10.06 9.974 10.06 54,093 +0.10(+1.03%)
Nov 22, 2022 9.903 9.974 9.894 9.956 30,617 +0.09(+0.89%)
Nov 21, 2022 9.885 9.885 9.823 9.868 51,001 -0.11(-1.06%)
Nov 18, 2022 10.00 10.01 9.965 9.974 59,433 +0.04(+0.45%)
Nov 17, 2022 9.814 9.938 9.814 9.930 586,710 -0.03(-0.27%)
Nov 16, 2022 9.947 9.965 9.909 9.956 46,114 -0.01(-0.09%)
Nov 15, 2022 10.08 10.09 9.858 9.965 45,269 +0.00(+0.00%)
Nov 14, 2022 9.992 10.05 9.965 9.965 33,466 -0.06(-0.62%)
Nov 11, 2022 9.912 10.05 9.903 10.03 32,044 +0.25(+2.55%)
Nov 10, 2022 9.644 9.778 9.608 9.778 48,257 +0.43(+4.58%)
Nov 09, 2022 9.376 9.439 9.332 9.350 45,599 -0.11(-1.13%)
Nov 08, 2022 9.421 9.519 9.394 9.457 119,905 +0.06(+0.66%)
Nov 07, 2022 9.368 9.412 9.341 9.394 75,361 +0.11(+1.15%)
Nov 04, 2022 9.109 9.287 9.100 9.287 55,595 +0.44(+4.94%)
Nov 03, 2022 8.832 8.895 8.805 8.850 53,098 -0.11(-1.20%)
Nov 02, 2022 9.100 9.225 8.948 8.957 67,162 -0.20(-2.14%)
Nov 01, 2022 9.243 9.243 9.100 9.153 86,900 +0.10(+1.08%)
Oct 31, 2022 9.046 9.082 9.029 9.055 82,357 -0.04(-0.49%)
Oct 28, 2022 9.029 9.109 9.020 9.100 78,508 +0.06(+0.69%)
Oct 27, 2022 9.064 9.144 9.033 9.037 88,530 -0.04(-0.49%)
Oct 26, 2022 9.011 9.144 9.011 9.082 54,162 +0.08(+0.89%)
Oct 25, 2022 8.859 9.006 8.859 9.002 65,670 +0.12(+1.31%)
Oct 24, 2022 8.850 8.921 8.815 8.886 77,551 +0.06(+0.71%)
Oct 21, 2022 8.582 8.828 8.582 8.823 65,950 +0.16(+1.85%)
Oct 20, 2022 8.698 8.788 8.645 8.663 67,178 +0.00(+0.00%)
Oct 19, 2022 8.663 8.712 8.609 8.663 343,658 -0.12(-1.32%)
Oct 18, 2022 8.814 8.850 8.716 8.779 61,938 +0.11(+1.23%)
Oct 17, 2022 8.645 8.707 8.645 8.672 140,887 +0.29(+3.51%)
Oct 14, 2022 8.565 8.565 8.377 8.377 86,694 -0.10(-1.16%)
Oct 13, 2022 8.145 8.520 8.145 8.475 81,569 +0.27(+3.26%)
Oct 12, 2022 8.217 8.243 8.177 8.208 65,223 -0.04(-0.43%)
Oct 11, 2022 8.315 8.386 8.217 8.243 174,922 -0.18(-2.12%)
Oct 10, 2022 8.458 8.493 8.359 8.422 94,430 +0.04(+0.53%)
Oct 07, 2022 8.466 8.466 8.337 8.377 90,525 -0.12(-1.47%)
Oct 06, 2022 8.574 8.609 8.502 8.502 119,872 -0.24(-2.76%)
Oct 05, 2022 8.689 8.779 8.627 8.743 79,215 -0.17(-1.90%)
Oct 04, 2022 8.788 8.921 8.788 8.913 81,267 +0.34(+3.95%)
Oct 03, 2022 8.475 8.600 8.449 8.574 76,762 +0.22(+2.67%)
Sep 30, 2022 8.359 8.449 8.320 8.350 96,461 +0.02(+0.21%)
Sep 29, 2022 8.261 8.333 8.172 8.333 223,116 -0.14(-1.68%)
Sep 28, 2022 8.199 8.475 8.163 8.475 115,783 +0.20(+2.37%)
Sep 27, 2022 8.395 8.449 8.235 8.279 56,357 -0.12(-1.49%)
Sep 26, 2022 8.458 8.520 8.350 8.404 119,494 -0.13(-1.57%)
Sep 23, 2022 8.654 8.654 8.484 8.538 318,224 -0.41(-4.56%)
Sep 22, 2022 8.963 8.963 8.884 8.946 65,066 +0.06(+0.69%)
Sep 21, 2022 9.015 9.059 8.884 8.884 75,258 -0.13(-1.45%)
Sep 20, 2022 9.059 9.068 8.937 9.015 295,430 -0.17(-1.90%)
Sep 19, 2022 9.042 9.199 9.042 9.190 106,705 +0.03(+0.29%)
Sep 16, 2022 9.077 9.164 9.068 9.164 103,770 -0.03(-0.29%)
Sep 15, 2022 9.182 9.252 9.155 9.190 285,625 -0.06(-0.66%)
Sep 14, 2022 9.234 9.278 9.190 9.252 66,991 +0.02(+0.19%)
Sep 13, 2022 9.365 9.426 9.225 9.234 61,358 -0.33(-3.47%)
Sep 12, 2022 9.540 9.593 9.539 9.566 67,401 +0.22(+2.34%)
Sep 09, 2022 9.287 9.348 9.287 9.348 84,854 +0.29(+3.19%)
Sep 08, 2022 8.998 9.085 8.959 9.059 50,408 -0.08(-0.86%)
Sep 07, 2022 8.963 9.155 8.963 9.138 73,100 +0.15(+1.65%)
Sep 06, 2022 9.050 9.068 8.963 8.989 62,492 -0.02(-0.19%)
Sep 02, 2022 9.190 9.278 8.985 9.007 131,501 -0.08(-0.87%)
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.