5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-0.52%
6 MONTH PERFORMANCE
+17.77%
YEAR-TO-DATE PERFORMANCE
+12.83%
1 YEAR PERFORMANCE
+21.91%
First Trust Morningstar Dividend Leaders Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.81 | $49.71 (-0.2%) | $50.04 | $49.59 | 721.97 K | $7.31 B |
| 05/05/2026 | $49.98 | $50.08 (0.2%) | $50.33 | $49.84 | 675.93 K | $7.37 B |
| 05/04/2026 | $50.07 | $49.98 (-0.18%) | $50.22 | $49.79 | 727.50 K | $7.35 B |
| 05/01/2026 | $50.60 | $50.39 (-0.42%) | $50.72 | $50.35 | 987.30 K | $7.41 B |
| 04/30/2026 | $49.89 | $50.68 (1.58%) | $50.75 | $49.79 | 885.50 K | $7.35 B |
| 04/29/2026 | $49.80 | $49.96 (0.32%) | $50.04 | $49.70 | 831.00 K | $7.25 B |
| 04/28/2026 | $49.97 | $49.78 (-0.38%) | $50.13 | $49.63 | 693.06 K | $7.22 B |
| 04/27/2026 | $49.54 | $49.44 (-0.2%) | $49.99 | $49.44 | 826.40 K | $7.17 B |
| 04/24/2026 | $49.90 | $49.47 (-0.86%) | $49.98 | $49.36 | 688.65 K | $7.35 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 | $7.33 B |
| 04/21/2026 | $49.83 | $49.63 (-0.4%) | $49.92 | $49.56 | 625.23 K | $7.35 B |
| 04/20/2026 | $49.79 | $49.78 (-0.02%) | $50.12 | $49.67 | 558.20 K | $7.37 B |
| 04/17/2026 | $49.30 | $49.75 (0.91%) | $49.79 | $49.16 | 899.70 K | $7.34 B |
| 04/16/2026 | $49.24 | $49.77 (1.08%) | $49.81 | $49.24 | 950.60 K | $7.35 B |
| 04/15/2026 | $49.39 | $49.28 (-0.22%) | $49.49 | $49.05 | 1.02 M | $7.27 B |
| 04/14/2026 | $49.49 | $49.48 (-0.02%) | $49.56 | $49.07 | 955.04 K | $7.30 B |
| 04/13/2026 | $49.84 | $49.79 (-0.1%) | $49.84 | $49.50 | 1.57 M | $7.27 B |
| 04/10/2026 | $50.37 | $49.82 (-1.09%) | $50.37 | $49.72 | 1.69 M | $7.28 B |
| 04/09/2026 | $50.16 | $50.34 (0.36%) | $50.64 | $50.11 | 686.60 K | $7.35 B |
| 04/08/2026 | $49.79 | $50.33 (1.08%) | $50.33 | $49.47 | 1.15 M | $7.35 B |
| 04/07/2026 | $50.46 | $50.31 (-0.3%) | $50.55 | $50.17 | 917.04 K | $7.35 B |
| 04/06/2026 | $50.25 | $50.46 (0.42%) | $50.46 | $50.10 | 1.11 M | $7.37 B |
| 04/02/2026 | $50.40 | $50.36 (-0.08%) | $50.65 | $50.18 | 1.18 M | $7.24 B |
| 04/01/2026 | $50.42 | $50.24 (-0.36%) | $50.78 | $50.01 | 2.19 M | $7.22 B |
| 03/31/2026 | $50.92 | $50.80 (-0.24%) | $51.06 | $50.29 | 2.93 M | $7.30 B |
| 03/30/2026 | $50.80 | $50.58 (-0.43%) | $51.00 | $50.42 | 1.23 M | $7.21 B |
| 03/27/2026 | $50.36 | $50.36 (0%) | $50.73 | $50.15 | 1.12 M | $7.23 B |
| 03/26/2026 | $50.03 | $50.32 (0.58%) | $50.49 | $50.03 | 829.62 K | $7.23 B |
| 03/25/2026 | $50.38 | $50.46 (0.16%) | $50.62 | $50.35 | 851.80 K | $7.26 B |
| 03/24/2026 | $49.76 | $50.40 (1.29%) | $50.75 | $49.74 | 1.00 M | $7.25 B |
| 03/23/2026 | $49.62 | $49.90 (0.56%) | $50.11 | $49.41 | 1.00 M | $7.17 B |
| 03/20/2026 | $49.73 | $49.45 (-0.56%) | $49.91 | $49.27 | 1.28 M | $7.17 B |
| 03/19/2026 | $49.63 | $49.64 (0.02%) | $49.92 | $49.54 | 1.27 M | $7.27 B |
| 03/18/2026 | $50.14 | $49.61 (-1.06%) | $50.18 | $49.58 | 1.24 M | $7.26 B |
| 03/17/2026 | $50.28 | $50.23 (-0.1%) | $50.61 | $50.18 | 1.19 M | $7.33 B |
| 03/16/2026 | $50.15 | $50.01 (-0.28%) | $50.23 | $49.97 | 1.55 M | $7.29 B |
| 03/13/2026 | $50.04 | $49.96 (-0.16%) | $50.26 | $49.91 | 1.13 M | $7.24 B |
| 03/12/2026 | $49.65 | $49.80 (0.3%) | $50.18 | $49.52 | 1.22 M | $7.21 B |
| 03/11/2026 | $49.70 | $49.88 (0.36%) | $49.88 | $49.54 | 1.23 M | $7.24 B |
| 03/10/2026 | $49.92 | $49.75 (-0.34%) | $50.17 | $49.54 | 1.64 M | $7.22 B |
| 03/09/2026 | $50.03 | $50.02 (-0.02%) | $50.17 | $49.52 | 1.62 M | $7.28 B |
| 03/06/2026 | $50.23 | $50.24 (0.02%) | $50.27 | $49.56 | 1.49 M | $7.24 B |
| 03/05/2026 | $50.57 | $50.37 (-0.4%) | $50.71 | $50.14 | 1.71 M | $7.25 B |
| 03/04/2026 | $50.83 | $50.74 (-0.18%) | $50.86 | $50.32 | 1.90 M | $7.31 B |
| 03/03/2026 | $50.94 | $50.91 (-0.06%) | $51.11 | $50.33 | 2.01 M | $7.32 B |
| 03/02/2026 | $51.41 | $51.26 (-0.29%) | $51.46 | $50.96 | 1.74 M | $7.37 B |
| 02/27/2026 | $50.96 | $51.20 (0.47%) | $51.29 | $50.72 | 988.70 K | $6.64 B |
| 02/26/2026 | $50.73 | $50.84 (0.22%) | $51.07 | $50.72 | 1.06 M | $6.59 B |
| 02/25/2026 | $50.94 | $50.77 (-0.33%) | $50.95 | $50.40 | 1.10 M | $6.63 B |
| 02/24/2026 | $50.86 | $50.91 (0.1%) | $51.06 | $50.65 | 1.01 M | $6.65 B |
| 02/23/2026 | $50.84 | $50.93 (0.18%) | $51.30 | $50.70 | 999.71 K | $6.65 B |
| 02/20/2026 | $50.79 | $50.87 (0.16%) | $50.87 | $50.44 | 886.00 K | $6.64 B |
| 02/19/2026 | $50.95 | $50.86 (-0.18%) | $51.15 | $50.74 | 998.40 K | $6.64 B |
| 02/18/2026 | $50.70 | $50.78 (0.16%) | $50.84 | $50.51 | 987.33 K | $6.64 B |
| 02/17/2026 | $51.05 | $50.52 (-1.04%) | $51.31 | $50.28 | 1.13 M | $6.61 B |
| 02/13/2026 | $50.70 | $50.88 (0.36%) | $51.08 | $50.55 | 805.73 K | $6.64 B |
| 02/12/2026 | $51.09 | $50.63 (-0.9%) | $51.41 | $50.63 | 1.05 M | $6.61 B |
| 02/11/2026 | $50.58 | $51.06 (0.95%) | $51.22 | $50.55 | 902.40 K | $6.66 B |
| 02/10/2026 | $50.19 | $50.43 (0.48%) | $50.52 | $50.03 | 572.00 K | $6.56 B |
| 02/09/2026 | $50.17 | $50.18 (0.02%) | $50.29 | $49.82 | 885.21 K | $6.52 B |
| 02/06/2026 | $49.79 | $50.29 (1%) | $50.33 | $49.79 | 1.19 M | $6.64 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.
