NASDAQ:FDIV
Delisted
First Trust Strategic Income ETF Price (Quote)
$43.76
-0.0700 (-0.160%)
At Close: Sep 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.66 | $45.58 | Tuesday, 27th Sep 2022 FDIV stock ended at $43.76. This is 0.160% less than the trading day before Monday, 26th Sep 2022. During the day the stock fluctuated 0.618% from a day low at $43.66 to a day high of $43.93. |
| 90 days | $43.66 | $46.49 | |
| 52 weeks | $43.66 | $51.63 |
| Date | Open | High | Low | Close | Volume |
| Sep 27, 2022 | $43.93 | $43.93 | $43.66 | $43.76 | 0 |
| Sep 26, 2022 | $43.86 | $43.98 | $43.76 | $43.83 | 0 |
| Sep 23, 2022 | $44.41 | $44.41 | $44.03 | $44.03 | 0 |
| Sep 22, 2022 | $44.61 | $44.61 | $44.51 | $44.52 | 0 |
| Sep 21, 2022 | $44.75 | $44.75 | $44.75 | $44.75 | 0 |
| Sep 20, 2022 | $44.47 | $44.81 | $44.47 | $44.75 | 0 |
| Sep 19, 2022 | $44.83 | $44.86 | $44.83 | $44.86 | 0 |
| Sep 16, 2022 | $44.78 | $44.94 | $44.78 | $44.94 | 0 |
| Sep 15, 2022 | $44.95 | $45.00 | $44.94 | $44.94 | 0 |
| Sep 14, 2022 | $45.14 | $45.14 | $44.97 | $45.09 | 0 |
| Sep 13, 2022 | $45.03 | $45.09 | $45.00 | $45.00 | 0 |
| Sep 12, 2022 | $45.40 | $45.40 | $45.34 | $45.37 | 0 |
| Sep 09, 2022 | $45.23 | $45.37 | $45.23 | $45.37 | 0 |
| Sep 08, 2022 | $45.26 | $45.26 | $45.22 | $45.26 | 0 |
| Sep 07, 2022 | $45.06 | $45.28 | $45.06 | $45.28 | 0 |
| Sep 06, 2022 | $45.14 | $45.15 | $45.04 | $45.04 | 0 |
| Sep 02, 2022 | $45.22 | $45.33 | $45.22 | $45.25 | 0 |
| Sep 01, 2022 | $45.13 | $45.29 | $45.04 | $45.15 | 0 |
| Aug 31, 2022 | $45.44 | $45.44 | $45.22 | $45.30 | 0 |
| Aug 30, 2022 | $45.42 | $45.46 | $45.41 | $45.41 | 0 |
| Aug 29, 2022 | $45.58 | $45.58 | $45.45 | $45.45 | 0 |
| Aug 26, 2022 | $45.53 | $45.69 | $45.53 | $45.56 | 0 |
| Aug 25, 2022 | $45.70 | $45.70 | $45.64 | $45.64 | 0 |
| Aug 24, 2022 | $45.51 | $45.51 | $45.46 | $45.46 | 0 |
| Aug 23, 2022 | $45.56 | $45.65 | $45.55 | $45.59 | 0 |
