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 |
| Jan 14, 2022 | $51.11 | $51.25 | $50.88 | $51.11 | 14 600 |
| Jan 13, 2022 | $51.30 | $51.31 | $51.15 | $51.15 | 5 200 |
| Jan 12, 2022 | $50.85 | $51.14 | $50.85 | $51.14 | 5 200 |
| Jan 11, 2022 | $50.59 | $51.01 | $50.59 | $51.01 | 4 900 |
| Jan 10, 2022 | $50.79 | $50.84 | $50.58 | $50.73 | 7 800 |
| Jan 07, 2022 | $50.85 | $50.99 | $50.85 | $50.99 | 3 200 |
| Jan 06, 2022 | $50.65 | $50.90 | $50.63 | $50.76 | 28 500 |
| Jan 05, 2022 | $50.98 | $51.03 | $50.83 | $50.96 | 3 600 |
| Jan 04, 2022 | $50.54 | $50.95 | $50.54 | $50.78 | 30 700 |
| Jan 03, 2022 | $50.59 | $50.59 | $50.34 | $50.38 | 1 900 |
| Dec 31, 2021 | $50.49 | $50.73 | $50.39 | $50.73 | 6 500 |
| Dec 30, 2021 | $50.42 | $50.48 | $50.42 | $50.48 | 400 |
| Dec 29, 2021 | $50.46 | $50.46 | $50.16 | $50.32 | 1 700 |
| Dec 28, 2021 | $50.41 | $50.49 | $50.26 | $50.32 | 8 400 |
| Dec 27, 2021 | $50.47 | $50.47 | $49.96 | $50.22 | 2 900 |
| Dec 23, 2021 | $49.93 | $50.17 | $49.85 | $50.01 | 49 100 |
| Dec 22, 2021 | $49.87 | $50.08 | $49.83 | $50.03 | 37 400 |
| Dec 21, 2021 | $49.91 | $50.02 | $49.76 | $49.82 | 162 300 |
| Dec 20, 2021 | $50.33 | $50.33 | $49.26 | $49.57 | 1 007 |
| Dec 17, 2021 | $49.75 | $50.05 | $49.72 | $49.85 | 1 175 |
| Dec 16, 2021 | $49.93 | $50.47 | $49.93 | $50.13 | 5 867 |
| Dec 15, 2021 | $49.67 | $50.16 | $49.65 | $50.06 | 2 613 |
| Dec 14, 2021 | $50.74 | $50.74 | $49.79 | $49.87 | 3 224 |
| Dec 13, 2021 | $49.68 | $50.11 | $49.68 | $49.96 | 7 797 |
| Dec 10, 2021 | $49.92 | $49.97 | $49.85 | $49.94 | 3 373 |
