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 |
| Dec 09, 2021 | $49.66 | $49.97 | $49.57 | $49.80 | 12 231 |
| Dec 08, 2021 | $49.94 | $49.98 | $49.83 | $49.95 | 4 476 |
| Dec 07, 2021 | $49.88 | $50.12 | $49.88 | $49.95 | 4 733 |
| Dec 06, 2021 | $49.55 | $49.91 | $49.55 | $49.65 | 5 672 |
| Dec 03, 2021 | $49.21 | $49.38 | $49.12 | $49.37 | 6 240 |
| Dec 02, 2021 | $49.27 | $49.48 | $49.27 | $49.43 | 2 267 |
| Dec 01, 2021 | $49.40 | $49.42 | $48.92 | $48.92 | 42 620 |
| Nov 30, 2021 | $48.94 | $49.32 | $48.94 | $49.11 | 4 278 |
| Nov 29, 2021 | $49.46 | $49.67 | $49.46 | $49.63 | 1 343 |
| Nov 26, 2021 | $49.56 | $49.62 | $49.41 | $49.53 | 2 078 |
| Nov 24, 2021 | $50.02 | $50.36 | $50.02 | $50.25 | 7 045 |
| Nov 23, 2021 | $51.06 | $51.06 | $50.08 | $50.29 | 13 387 |
| Nov 22, 2021 | $50.10 | $50.62 | $50.04 | $50.33 | 42 307 |
| Nov 19, 2021 | $50.23 | $50.31 | $50.04 | $50.19 | 6 733 |
| Nov 18, 2021 | $50.31 | $50.38 | $50.31 | $50.35 | 1 230 |
| Nov 17, 2021 | $50.42 | $50.50 | $50.30 | $50.42 | 2 356 |
| Nov 16, 2021 | $50.69 | $50.69 | $50.60 | $50.63 | 1 302 |
| Nov 15, 2021 | $50.55 | $50.55 | $50.55 | $50.55 | 679 |
| Nov 12, 2021 | $50.47 | $50.77 | $50.47 | $50.65 | 2 659 |
| Nov 11, 2021 | $50.61 | $50.74 | $50.46 | $50.62 | 3 764 |
| Nov 10, 2021 | $50.42 | $50.80 | $50.42 | $50.74 | 1 544 |
| Nov 09, 2021 | $50.71 | $50.77 | $50.51 | $50.62 | 2 766 |
| Nov 08, 2021 | $50.73 | $50.76 | $50.67 | $50.68 | 1 792 |
| Nov 05, 2021 | $51.09 | $51.09 | $50.71 | $50.93 | 13 092 |
| Nov 04, 2021 | $50.61 | $50.62 | $50.50 | $50.52 | 10 907 |
