5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-0.14%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
-0.52%
YEAR-TO-DATE PERFORMANCE
+12.83%
1 YEAR PERFORMANCE
+18.22%
First Trust Morningstar Dividend Leaders Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $51.35 | $51.75 (0.77%) | $51.87 | $51.23 | 236.88 K | |
| 08/06/2026 | $51.99 | $51.57 (-0.81%) | $52.04 | $51.39 | 725.43 K | $7.30 B |
| 08/05/2026 | $52.01 | $51.67 (-0.65%) | $52.01 | $51.25 | 687.12 K | $7.32 B |
| 08/04/2026 | $51.34 | $51.95 (1.19%) | $51.98 | $50.99 | 762.03 K | $7.35 B |
| 08/03/2026 | $51.82 | $51.68 (-0.27%) | $52.06 | $51.54 | 841.40 K | $7.32 B |
| 07/31/2026 | $51.32 | $51.48 (0.31%) | $51.62 | $51.01 | 1.01 M | $7.29 B |
| 07/30/2026 | $51.85 | $51.47 (-0.73%) | $51.86 | $51.06 | 1.10 M | $7.29 B |
| 07/29/2026 | $52.53 | $52.44 (-0.17%) | $52.85 | $52.33 | 973.74 K | $7.29 B |
| 07/28/2026 | $52.22 | $52.51 (0.56%) | $53.16 | $52.22 | 790.50 K | $7.30 B |
| 07/27/2026 | $51.44 | $51.74 (0.58%) | $52.09 | $51.44 | 1.32 M | $7.20 B |
| 07/24/2026 | $50.75 | $51.47 (1.42%) | $51.52 | $50.75 | 909.41 K | $7.29 B |
| 07/23/2026 | $50.85 | $50.68 (-0.33%) | $50.97 | $50.56 | 1.09 M | $7.24 B |
| 07/22/2026 | $51.10 | $51.03 (-0.14%) | $51.34 | $50.93 | 1.02 M | $7.29 B |
| 07/21/2026 | $50.73 | $50.74 (0.02%) | $50.80 | $50.48 | 924.84 K | $7.25 B |
| 07/20/2026 | $51.05 | $50.85 (-0.39%) | $51.13 | $50.73 | 1.02 M | $7.27 B |
| 07/17/2026 | $51.56 | $51.11 (-0.87%) | $52.13 | $50.94 | 699.20 K | $7.29 B |
| 07/16/2026 | $50.26 | $51.24 (1.95%) | $51.26 | $50.23 | 1.31 M | $7.29 B |
| 07/15/2026 | $49.81 | $50.03 (0.44%) | $50.37 | $49.79 | 941.13 K | $7.11 B |
| 07/14/2026 | $50.11 | $49.72 (-0.78%) | $50.19 | $49.71 | 1.06 M | $7.07 B |
| 07/13/2026 | $50.15 | $50.20 (0.1%) | $50.52 | $50.08 | 1.06 M | $7.36 B |
| 07/10/2026 | $49.60 | $49.80 (0.4%) | $49.88 | $49.56 | 1.06 M | $7.34 B |
| 07/09/2026 | $49.41 | $49.44 (0.06%) | $49.67 | $49.25 | 773.45 K | $7.29 B |
| 07/08/2026 | $50.17 | $49.60 (-1.14%) | $50.17 | $49.60 | 1.11 M | $7.31 B |
| 07/07/2026 | $49.99 | $50.10 (0.22%) | $50.59 | $49.99 | 833.90 K | $7.29 B |
| 07/06/2026 | $49.76 | $49.46 (-0.6%) | $49.83 | $49.19 | 605.64 K | $7.19 B |
| 07/02/2026 | $49.30 | $49.85 (1.12%) | $49.87 | $49.25 | 1.11 M | $7.39 B |
| 07/01/2026 | $48.75 | $48.92 (0.35%) | $49.14 | $48.75 | 1.25 M | $7.25 B |
| 06/30/2026 | $49.33 | $48.66 (-1.36%) | $49.34 | $48.64 | 1.57 M | $7.40 B |
| 06/29/2026 | $49.78 | $49.36 (-0.84%) | $49.78 | $49.13 | 1.19 M | $7.50 B |
| 06/26/2026 | $49.24 | $49.60 (0.73%) | $49.65 | $49.24 | 1.10 M | $7.39 B |
| 06/25/2026 | $48.91 | $49.15 (0.49%) | $49.60 | $48.91 | 819.52 K | $7.33 B |
| 06/24/2026 | $49.49 | $49.40 (-0.18%) | $49.68 | $49.20 | 1.02 M | $7.40 B |
| 06/23/2026 | $49.24 | $49.56 (0.65%) | $49.61 | $49.11 | 1.25 M | $7.42 B |
| 06/22/2026 | $49.04 | $48.97 (-0.14%) | $49.24 | $48.91 | 1.14 M | $7.33 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 |
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.
