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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2021 | $50.39 | $50.80 | $50.39 | $50.80 | 8 766 |
| Nov 02, 2021 | $50.61 | $50.64 | $50.56 | $50.62 | 2 485 |
| Nov 01, 2021 | $51.09 | $51.09 | $50.48 | $50.74 | 30 639 |
| Oct 29, 2021 | $50.31 | $50.52 | $50.19 | $50.41 | 14 073 |
| Oct 28, 2021 | $50.43 | $50.54 | $50.38 | $50.53 | 127 490 |
| Oct 27, 2021 | $50.49 | $50.50 | $50.27 | $50.27 | 18 309 |
| Oct 26, 2021 | $50.74 | $50.82 | $50.49 | $50.55 | 1 170 |
| Oct 25, 2021 | $50.63 | $50.67 | $50.50 | $50.63 | 10 789 |
| Oct 22, 2021 | $50.55 | $50.55 | $50.38 | $50.54 | 8 332 |
| Oct 21, 2021 | $50.54 | $50.54 | $50.46 | $50.46 | 6 793 |
| Oct 20, 2021 | $50.72 | $50.87 | $50.65 | $50.77 | 9 417 |
| Oct 19, 2021 | $51.09 | $51.09 | $50.33 | $50.50 | 2 005 |
| Oct 18, 2021 | $50.47 | $50.47 | $50.44 | $50.44 | 631 |
| Oct 15, 2021 | $51.08 | $51.08 | $50.54 | $50.54 | 3 814 |
| Oct 14, 2021 | $50.00 | $50.42 | $49.99 | $50.42 | 2 386 |
| Oct 13, 2021 | $49.78 | $50.01 | $49.76 | $49.94 | 1 223 |
| Oct 12, 2021 | $50.45 | $50.45 | $49.75 | $49.84 | 3 156 |
| Oct 11, 2021 | $49.81 | $49.83 | $49.61 | $49.71 | 2 430 |
| Oct 08, 2021 | $49.82 | $49.84 | $49.82 | $49.84 | 463 |
| Oct 07, 2021 | $50.01 | $50.01 | $49.84 | $49.84 | 1 833 |
| Oct 06, 2021 | $49.49 | $49.49 | $49.49 | $49.49 | 711 |
| Oct 05, 2021 | $49.82 | $49.85 | $49.67 | $49.78 | 22 100 |
| Oct 04, 2021 | $49.65 | $49.74 | $49.45 | $49.61 | 16 628 |
| Oct 01, 2021 | $49.12 | $49.71 | $49.12 | $49.71 | 57 258 |
| Sep 30, 2021 | $49.42 | $49.42 | $49.24 | $49.24 | 140 878 |
