5 DAY PERFORMANCE
-7.08%
1 MONTH PERFORMANCE
+1.87%
3 MONTH PERFORMANCE
-3.17%
6 MONTH PERFORMANCE
-0.10%
YEAR-TO-DATE PERFORMANCE
+12.83%
1 YEAR PERFORMANCE
+17.86%
First Trust Morningstar Dividend Leaders Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $55.14 | $53.94 (-2.18%) | $55.35 | $53.90 | 1.89 M | $8.44 B |
| 11/04/2026 | $54.20 | $54.74 (1%) | $54.78 | $54.06 | 1.32 M | $8.56 B |
| 11/03/2026 | $53.82 | $53.57 (-0.46%) | $53.88 | $53.49 | 1.18 M | $8.38 B |
| 11/02/2026 | $53.75 | $54.19 (0.82%) | $54.25 | $53.75 | 988.42 K | $8.48 B |
| 10/30/2026 | $53.92 | $53.84 (-0.15%) | $54.18 | $53.68 | 922.90 K | $8.40 B |
| 10/29/2026 | $52.84 | $53.26 (0.79%) | $53.26 | $52.83 | 639.10 K | $8.31 B |
| 10/28/2026 | $52.30 | $52.30 (0%) | $52.51 | $52.14 | 623.50 K | $8.16 B |
| 10/27/2026 | $52.50 | $52.51 (0.02%) | $52.57 | $52.37 | 520.33 K | $8.19 B |
| 10/26/2026 | $52.75 | $52.64 (-0.21%) | $53.12 | $52.50 | 649.20 K | $8.21 B |
| 10/23/2026 | $52.90 | $52.95 (0.09%) | $53.25 | $52.61 | 643.70 K | $8.24 B |
| 10/22/2026 | $52.08 | $53.34 (2.42%) | $53.37 | $52.02 | 1.06 M | $8.30 B |
| 10/21/2026 | $51.73 | $51.88 (0.29%) | $51.98 | $51.69 | 693.75 K | $8.07 B |
| 10/20/2026 | $51.72 | $52.07 (0.68%) | $52.19 | $51.72 | 680.70 K | $8.10 B |
| 10/19/2026 | $51.46 | $51.38 (-0.16%) | $51.62 | $51.29 | 658.30 K | $7.98 B |
| 10/16/2026 | $51.63 | $51.78 (0.29%) | $51.91 | $51.59 | 560.02 K | $8.04 B |
| 10/15/2026 | $51.50 | $51.20 (-0.58%) | $51.74 | $51.18 | 849.30 K | $7.95 B |
| 10/14/2026 | $50.40 | $50.89 (0.97%) | $50.89 | $50.30 | 571.85 K | $7.90 B |
| 10/13/2026 | $50.50 | $50.28 (-0.44%) | $50.58 | $49.94 | 493.02 K | $7.79 B |
| 10/12/2026 | $49.95 | $50.18 (0.46%) | $50.20 | $49.93 | 349.80 K | $7.77 B |
| 10/09/2026 | $49.81 | $49.77 (-0.08%) | $49.86 | $49.61 | 474.44 K | $7.05 B |
| 10/08/2026 | $49.33 | $50.15 (1.66%) | $50.20 | $49.33 | 854.30 K | $7.10 B |
| 10/07/2026 | $49.41 | $49.23 (-0.36%) | $49.53 | $49.21 | 638.17 K | $6.97 B |
| 10/06/2026 | $49.13 | $49.40 (0.55%) | $49.46 | $49.11 | 740.50 K | $6.99 B |
| 10/05/2026 | $49.04 | $49.11 (0.14%) | $49.16 | $48.58 | 739.60 K | $6.95 B |
| 10/02/2026 | $49.22 | $49.18 (-0.08%) | $49.45 | $49.07 | 786.85 K | $6.96 B |
| 10/01/2026 | $49.29 | $49.25 (-0.08%) | $49.38 | $49.00 | 688.20 K | $6.97 B |
| 09/30/2026 | $49.59 | $49.11 (-0.97%) | $49.69 | $49.10 | 1.32 M | $6.95 B |
| 09/29/2026 | $49.38 | $49.46 (0.16%) | $49.54 | $49.22 | 707.10 K | $7.00 B |
| 09/28/2026 | $49.67 | $49.66 (-0.02%) | $49.81 | $49.46 | 497.30 K | $7.03 B |
| 09/25/2026 | $49.58 | $49.76 (0.36%) | $49.76 | $49.41 | 559.85 K | $7.04 B |
| 09/24/2026 | $50.14 | $49.67 (-0.94%) | $50.20 | $49.65 | 814.80 K | $7.03 B |
| 09/23/2026 | $50.72 | $50.40 (-0.63%) | $50.76 | $50.36 | 804.02 K | $7.14 B |
| 09/22/2026 | $51.06 | $50.71 (-0.69%) | $51.06 | $50.69 | 505.71 K | $7.18 B |
| 09/21/2026 | $51.19 | $50.90 (-0.57%) | $51.28 | $50.89 | 577.52 K | $7.21 B |
| 09/18/2026 | $51.40 | $51.19 (-0.41%) | $51.40 | $51.08 | 634.91 K | $7.25 B |
| 09/17/2026 | $51.85 | $51.67 (-0.35%) | $51.87 | $51.55 | 470.30 K | $7.32 B |
| 09/16/2026 | $52.34 | $51.67 (-1.28%) | $52.38 | $51.45 | 520.62 K | $7.32 B |
| 09/15/2026 | $52.43 | $52.41 (-0.04%) | $52.54 | $52.27 | 529.70 K | $7.42 B |
| 09/14/2026 | $52.74 | $52.55 (-0.36%) | $52.98 | $52.46 | 585.90 K | $7.44 B |
| 09/11/2026 | $52.31 | $52.23 (-0.15%) | $52.44 | $52.09 | 601.02 K | $7.39 B |
| 09/10/2026 | $52.29 | $52.05 (-0.46%) | $52.29 | $51.97 | 501.60 K | $7.37 B |
| 09/09/2026 | $52.59 | $52.07 (-0.99%) | $52.59 | $51.93 | 508.30 K | $7.37 B |
| 09/08/2026 | $52.67 | $52.59 (-0.15%) | $52.81 | $52.55 | 532.62 K | $7.45 B |
| 09/04/2026 | $53.03 | $52.92 (-0.21%) | $53.19 | $52.87 | 499.51 K | $7.49 B |
| 09/03/2026 | $53.41 | $53.39 (-0.04%) | $53.55 | $53.11 | 696.94 K | $7.56 B |
| 09/02/2026 | $53.06 | $53.28 (0.41%) | $53.51 | $52.99 | 621.42 K | $7.54 B |
| 09/01/2026 | $53.23 | $52.98 (-0.47%) | $53.40 | $52.87 | 792.70 K | $7.50 B |
| 08/31/2026 | $53.04 | $52.93 (-0.21%) | $53.07 | $52.81 | 467.43 K | $7.49 B |
| 08/28/2026 | $53.15 | $53.16 (0.02%) | $53.28 | $53.02 | 561.28 K | $7.53 B |
| 08/27/2026 | $52.99 | $52.93 (-0.11%) | $53.18 | $52.77 | 486.13 K | $7.49 B |
| 08/26/2026 | $53.28 | $53.42 (0.26%) | $53.56 | $53.22 | 582.83 K | $7.56 B |
| 08/25/2026 | $53.21 | $53.33 (0.23%) | $53.41 | $52.95 | 545.60 K | $7.55 B |
| 08/24/2026 | $53.22 | $53.46 (0.45%) | $53.57 | $53.22 | 673.70 K | $7.57 B |
| 08/21/2026 | $53.20 | $53.08 (-0.23%) | $53.39 | $53.01 | 640.02 K | $7.51 B |
| 08/20/2026 | $53.25 | $53.08 (-0.32%) | $53.52 | $53.06 | 744.62 K | $7.51 B |
| 08/19/2026 | $52.99 | $53.45 (0.87%) | $53.76 | $52.99 | 663.33 K | $7.57 B |
| 08/18/2026 | $52.75 | $52.78 (0.06%) | $53.00 | $52.64 | 675.30 K | $7.47 B |
| 08/17/2026 | $52.62 | $52.32 (-0.57%) | $52.67 | $52.31 | 460.82 K | $7.41 B |
| 08/14/2026 | $52.86 | $52.88 (0.04%) | $52.95 | $52.69 | 481.60 K | $7.49 B |
| 08/13/2026 | $52.33 | $52.81 (0.92%) | $52.82 | $52.33 | 561.82 K | $7.48 B |
| 08/12/2026 | $51.94 | $52.11 (0.33%) | $52.14 | $51.77 | 448.60 K | $7.38 B |
| 08/11/2026 | $51.80 | $52.15 (0.68%) | $52.15 | $51.80 | 421.84 K | $7.38 B |
| 08/10/2026 | $51.75 | $51.93 (0.35%) | $51.95 | $51.56 | 695.20 K | $7.35 B |
| 08/07/2026 | $51.37 | $51.89 (1.01%) | $51.92 | $51.23 | 716.22 K | $7.35 B |
| 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 |
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.
