5 DAY PERFORMANCE
-3.17%
1 MONTH PERFORMANCE
-5.75%
3 MONTH PERFORMANCE
+2.00%
6 MONTH PERFORMANCE
+1.17%
YEAR-TO-DATE PERFORMANCE
+12.83%
1 YEAR PERFORMANCE
+14.99%
First Trust Morningstar Dividend Leaders Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $51.02 | $50.89 (-0.25%) | $51.13 | $50.88 | 571.63 K | $7.23 B |
| 09/18/2026 | $51.40 | $51.19 (-0.41%) | $51.40 | $51.08 | 634.45 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 |
| 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 |
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.
