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 |
| Aug 22, 2022 | $45.85 | $45.85 | $45.69 | $45.75 | 0 |
| Aug 19, 2022 | $45.94 | $46.02 | $45.92 | $46.00 | 0 |
| Aug 18, 2022 | $46.49 | $46.49 | $46.05 | $46.18 | 0 |
| Aug 17, 2022 | $46.15 | $46.20 | $46.07 | $46.17 | 0 |
| Aug 16, 2022 | $46.30 | $46.39 | $46.30 | $46.30 | 0 |
| Aug 15, 2022 | $46.15 | $46.40 | $46.15 | $46.40 | 0 |
| Aug 12, 2022 | $46.22 | $46.34 | $46.19 | $46.33 | 0 |
| Aug 11, 2022 | $46.07 | $46.35 | $46.07 | $46.23 | 0 |
| Aug 10, 2022 | $46.34 | $46.37 | $46.17 | $46.28 | 0 |
| Aug 09, 2022 | $46.03 | $46.10 | $46.03 | $46.09 | 0 |
| Aug 08, 2022 | $46.20 | $46.20 | $46.14 | $46.18 | 0 |
| Aug 05, 2022 | $45.95 | $46.11 | $45.95 | $46.01 | 0 |
| Aug 04, 2022 | $46.05 | $46.23 | $46.05 | $46.23 | 0 |
| Aug 03, 2022 | $45.96 | $46.09 | $45.91 | $46.05 | 0 |
| Aug 02, 2022 | $46.08 | $46.08 | $45.98 | $45.98 | 0 |
| Aug 01, 2022 | $45.94 | $46.20 | $45.94 | $46.11 | 0 |
| Jul 29, 2022 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| Jul 28, 2022 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| Jul 27, 2022 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| Jul 26, 2022 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| Jul 25, 2022 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| Jul 22, 2022 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| Jul 21, 2022 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| Jul 20, 2022 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
| Jul 19, 2022 | $45.17 | $45.17 | $45.17 | $45.17 | 0 |
