First Trust Strategic Income ETF (FDIV) Historical Stock Data

45.03 ↑0.00 (0.00%)
As of February 25, 2022, 9:39am EST.

Historical Data

In the past 30 trading days, FDIV is down -0.06% a day on average. There have been 14 days where First Trust Strategic Income ETF closed green and 16 days where FDIV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2045.0945.03↓$0.06 (-0.13%)45.0045.112.26K
2023-01-1345.0145.02↑$0.01 (0.02%)44.9445.064.74K
2023-01-0644.3444.56↑$0.22 (0.50%)44.3444.564.55K
2022-12-3044.0544.04↓$0.01 (-0.02%)43.9244.054.97K
2022-12-2344.2144.25↑$0.04 (0.09%)44.2044.273.30K
2022-12-1644.6544.65↓$0.00 (-0.01%)44.6044.652.58K
2022-12-0944.4744.43↓$0.04 (-0.08%)44.3944.484.93K
2022-12-0244.3544.43↑$0.08 (0.18%)44.3144.4920.14K
2022-02-2548.9949.00↑$0.00 (0.01%)48.8749.1015.95K
2022-02-2448.3548.69↑$0.34 (0.70%)48.1048.9381.41K
2022-02-2349.1748.97↓$0.20 (-0.40%)48.8549.3918.34K
2022-02-2249.3749.14↓$0.23 (-0.47%)49.0249.53201.34K
2022-02-1849.6649.55↓$0.10 (-0.20%)49.5049.7042.05K
2022-02-1749.6549.86↑$0.21 (0.42%)49.6549.97201K
2022-02-1650.0350.08↑$0.05 (0.10%)49.7750.1227.74K
2022-02-1549.9250.00↑$0.08 (0.16%)49.8950.0021.58K
2022-02-1449.8949.85↓$0.04 (-0.08%)49.6150.00227.42K
2022-02-1150.2150.03↓$0.18 (-0.35%)49.9950.2316.85K
2022-02-1050.5150.00↓$0.51 (-1.01%)49.9650.5126.39K
2022-02-0950.5450.52↓$0.02 (-0.04%)50.4750.6666.82K
2022-02-0850.4050.37↓$0.03 (-0.07%)50.2550.423.95K
2022-02-0450.2950.35↑$0.06 (0.12%)50.1950.353.18K
2022-02-0350.4450.42↓$0.02 (-0.04%)50.2650.565.53K
2022-02-0250.5050.56↑$0.06 (0.12%)50.3650.7024.71K
2022-02-0150.2950.59↑$0.30 (0.60%)50.2050.6034.62K
2022-01-3150.3450.34↑$0.00 (0.00%)50.0650.5636.02K
2022-01-2850.1850.00↓$0.18 (-0.36%)49.4950.18191.57K
2022-01-2749.9249.79↓$0.13 (-0.26%)49.7650.3368.92K
2022-01-2650.6449.83↓$0.81 (-1.61%)49.8350.647.80K
2022-01-2549.8450.04↑$0.20 (0.40%)49.6350.109.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$FDIV I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report
delaina

$FDIV death cross will complete today

0 Like Report