5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
+0.26%
6 MONTH PERFORMANCE
+13.19%
YEAR-TO-DATE PERFORMANCE
+12.83%
1 YEAR PERFORMANCE
+18.58%
First Trust Morningstar Dividend Leaders Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $49.04 | $48.97 (-0.14%) | $49.24 | $48.91 | 1.14 M | $7.38 B |
| 06/18/2026 | $49.40 | $49.05 (-0.71%) | $49.40 | $48.95 | 1.15 M | $7.40 B |
| 06/17/2026 | $50.06 | $49.48 (-1.16%) | $50.12 | $49.30 | 886.54 K | $7.46 B |
| 06/16/2026 | $50.22 | $50.25 (0.06%) | $50.42 | $50.06 | 645.11 K | $7.58 B |
| 06/15/2026 | $50.59 | $50.21 (-0.75%) | $50.61 | $50.18 | 534.91 K | $7.57 B |
| 06/12/2026 | $50.79 | $51.14 (0.69%) | $51.29 | $50.76 | 759.90 K | $7.39 B |
| 06/11/2026 | $50.83 | $50.68 (-0.3%) | $51.02 | $50.64 | 1.01 M | $7.33 B |
| 06/10/2026 | $50.52 | $50.58 (0.12%) | $50.88 | $50.40 | 1.03 M | $7.38 B |
| 06/09/2026 | $50.25 | $50.25 (0%) | $50.36 | $50.01 | 804.70 K | $7.33 B |
| 06/08/2026 | $50.34 | $50.19 (-0.3%) | $50.61 | $50.09 | 795.80 K | $7.38 B |
| 06/05/2026 | $50.34 | $50.33 (-0.02%) | $50.65 | $50.29 | 699.40 K | $7.40 B |
| 06/04/2026 | $50.20 | $50.24 (0.08%) | $50.50 | $50.04 | 772.82 K | $7.39 B |
| 06/03/2026 | $49.95 | $49.85 (-0.2%) | $50.21 | $49.83 | 881.03 K | $7.34 B |
| 06/02/2026 | $49.70 | $49.98 (0.56%) | $50.18 | $49.66 | 494.50 K | $7.36 B |
| 06/01/2026 | $49.87 | $49.77 (-0.2%) | $50.03 | $49.71 | 699.60 K | $7.42 B |
| 05/29/2026 | $50.15 | $50.01 (-0.28%) | $50.23 | $49.84 | 367.43 K | $7.45 B |
| 05/28/2026 | $50.48 | $50.27 (-0.42%) | $50.61 | $50.15 | 600.50 K | $7.49 B |
| 05/27/2026 | $50.16 | $50.30 (0.28%) | $50.62 | $50.16 | 830.25 K | $7.49 B |
| 05/26/2026 | $50.84 | $50.33 (-1%) | $50.99 | $50.28 | 575.01 K | $7.50 B |
| 05/22/2026 | $50.60 | $50.96 (0.71%) | $51.01 | $50.60 | 531.21 K | $7.59 B |
| 05/21/2026 | $50.28 | $50.44 (0.32%) | $50.45 | $49.97 | 516.63 K | $7.51 B |
| 05/20/2026 | $50.49 | $50.22 (-0.53%) | $50.72 | $50.20 | 598.80 K | $7.48 B |
| 05/19/2026 | $50.15 | $50.51 (0.72%) | $50.55 | $49.87 | 412.90 K | $7.52 B |
| 05/18/2026 | $49.73 | $50.14 (0.82%) | $50.18 | $49.50 | 528.00 K | $7.46 B |
| 05/15/2026 | $49.83 | $49.68 (-0.3%) | $49.86 | $49.48 | 415.91 K | $7.39 B |
| 05/14/2026 | $49.58 | $49.67 (0.18%) | $49.81 | $49.53 | 481.82 K | $7.39 B |
| 05/13/2026 | $49.30 | $49.43 (0.26%) | $49.55 | $49.18 | 441.00 K | $7.35 B |
| 05/12/2026 | $49.34 | $49.45 (0.22%) | $49.63 | $48.93 | 766.83 K | $7.36 B |
| 05/11/2026 | $49.25 | $49.12 (-0.26%) | $49.42 | $49.02 | 418.80 K | $7.30 B |
| 05/08/2026 | $49.28 | $49.03 (-0.51%) | $49.40 | $48.97 | 474.71 K | $7.29 B |
| 05/07/2026 | $49.40 | $49.21 (-0.38%) | $49.44 | $48.94 | 1.80 M | $7.31 B |
| 05/06/2026 | $49.81 | $49.71 (-0.2%) | $50.04 | $49.59 | 722.00 K | $7.39 B |
| 05/05/2026 | $49.98 | $50.08 (0.2%) | $50.33 | $49.84 | 675.93 K | $7.44 B |
| 05/04/2026 | $50.07 | $49.98 (-0.18%) | $50.22 | $49.79 | 727.50 K | $7.42 B |
| 05/01/2026 | $50.60 | $50.39 (-0.42%) | $50.72 | $50.35 | 987.30 K | $7.48 B |
| 04/30/2026 | $49.89 | $50.68 (1.58%) | $50.75 | $49.79 | 885.50 K | $7.53 B |
| 04/29/2026 | $49.80 | $49.96 (0.32%) | $50.04 | $49.70 | 831.00 K | $7.42 B |
| 04/28/2026 | $49.97 | $49.78 (-0.38%) | $50.13 | $49.63 | 693.06 K | $7.39 B |
| 04/27/2026 | $49.54 | $49.44 (-0.2%) | $49.99 | $49.44 | 826.40 K | $7.34 B |
| 04/24/2026 | $49.90 | $49.47 (-0.86%) | $49.98 | $49.36 | 688.65 K | $7.34 B |
| 04/23/2026 | $49.73 | $50.10 (0.74%) | $50.16 | $49.73 | 668.94 K | $7.44 B |
| 04/22/2026 | $49.77 | $49.50 (-0.54%) | $49.95 | $49.48 | 719.71 K | $7.35 B |
| 04/21/2026 | $49.83 | $49.63 (-0.4%) | $49.92 | $49.56 | 625.23 K | $7.37 B |
| 04/20/2026 | $49.79 | $49.78 (-0.02%) | $50.12 | $49.67 | 558.20 K | $7.38 B |
| 04/17/2026 | $49.30 | $49.75 (0.91%) | $49.79 | $49.16 | 899.70 K | $7.38 B |
| 04/16/2026 | $49.24 | $49.77 (1.08%) | $49.81 | $49.24 | 950.60 K | $7.38 B |
| 04/15/2026 | $49.39 | $49.28 (-0.22%) | $49.49 | $49.05 | 1.02 M | $7.31 B |
| 04/14/2026 | $49.49 | $49.48 (-0.02%) | $49.56 | $49.07 | 955.04 K | $7.34 B |
| 04/13/2026 | $49.84 | $49.79 (-0.1%) | $49.84 | $49.50 | 1.57 M | $7.38 B |
| 04/10/2026 | $50.37 | $49.82 (-1.09%) | $50.37 | $49.72 | 1.69 M | $7.38 B |
| 04/09/2026 | $50.16 | $50.34 (0.36%) | $50.64 | $50.11 | 686.60 K | $7.46 B |
| 04/08/2026 | $49.79 | $50.33 (1.08%) | $50.33 | $49.47 | 1.15 M | $7.46 B |
| 04/07/2026 | $50.46 | $50.31 (-0.3%) | $50.55 | $50.17 | 917.04 K | $7.46 B |
| 04/06/2026 | $50.25 | $50.46 (0.42%) | $50.46 | $50.10 | 1.11 M | $7.47 B |
| 04/02/2026 | $50.40 | $50.36 (-0.08%) | $50.65 | $50.18 | 1.18 M | $7.46 B |
| 04/01/2026 | $50.42 | $50.24 (-0.36%) | $50.78 | $50.01 | 2.19 M | $7.44 B |
| 03/31/2026 | $50.92 | $50.80 (-0.24%) | $51.06 | $50.29 | 2.93 M | $7.52 B |
| 03/30/2026 | $50.80 | $50.58 (-0.43%) | $51.00 | $50.42 | 1.23 M | $7.48 B |
| 03/27/2026 | $50.36 | $50.36 (0%) | $50.73 | $50.15 | 1.12 M | $7.45 B |
| 03/26/2026 | $50.03 | $50.32 (0.58%) | $50.49 | $50.03 | 829.62 K | $7.45 B |
| 03/25/2026 | $50.38 | $50.46 (0.16%) | $50.62 | $50.35 | 851.80 K | $7.47 B |
| 03/24/2026 | $49.76 | $50.40 (1.29%) | $50.75 | $49.74 | 1.00 M | $7.46 B |
| 03/23/2026 | $49.62 | $49.90 (0.56%) | $50.11 | $49.41 | 1.00 M | $7.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
