MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDL — First Trust Morningstar Dividend Leaders Index Fund
NYSE ArcaFirst Trust Morningstar Dividend Leaders Index Fund
$49.18
-0.07(-0.14%)
- O
- 49.22
- H
- 49.45
- L
- 49.07
- V
- 786.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$49.18
Period Return+22.37%
Period High$53.76
Period Low$39.52
Avg Daily Volume878.5K
Total Trading Days365
FDL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $49.22 | $49.45 | $49.07 | $49.18 | $-0.07 | -0.14% | 786,644 | $49.22 | $49.07 $49.45 |
| Oct 1, 2026 | $49.29 | $49.38 | $49.00 | $49.25 | +$0.14 | +0.29% | 688,194 | $49.20 | $49.00 $49.38 |
| Sep 30, 2026 | $49.59 | $49.69 | $49.10 | $49.11 | $-0.35 | -0.71% | 1,322,473 | $49.39 | $49.10 $49.69 |
| Sep 29, 2026 | $49.38 | $49.54 | $49.22 | $49.46 | $-0.20 | -0.40% | 707,080 | $49.35 | $49.22 $49.54 |
| Sep 28, 2026 | $49.67 | $49.81 | $49.46 | $49.66 | $-0.10 | -0.20% | 497,280 | $49.62 | $49.46 $49.81 |
| Sep 25, 2026 | $49.58 | $49.76 | $49.41 | $49.76 | +$0.09 | +0.18% | 559,855 | $49.61 | $49.41 $49.76 |
| Sep 24, 2026 | $50.14 | $50.20 | $49.65 | $49.67 | $-0.73 | -1.45% | 814,760 | $49.90 | $49.65 $50.20 |
| Sep 23, 2026 | $50.72 | $50.76 | $50.36 | $50.40 | $-0.31 | -0.61% | 804,018 | $50.55 | $50.36 $50.76 |
| Sep 22, 2026 | $51.06 | $51.06 | $50.69 | $50.71 | $-0.19 | -0.37% | 505,712 | $50.83 | $50.69 $51.06 |
| Sep 21, 2026 | $51.19 | $51.28 | $50.89 | $50.90 | $-0.29 | -0.57% | 577,522 | $51.04 | $50.89 $51.28 |
| Sep 18, 2026 | $51.40 | $51.40 | $51.08 | $51.19 | $-0.48 | -0.93% | 634,910 | $51.25 | $51.08 $51.40 |
| Sep 17, 2026 | $51.85 | $51.87 | $51.55 | $51.67 | +$0.00 | +0.00% | 470,259 | $51.70 | $51.55 $51.87 |
| Sep 16, 2026 | $52.34 | $52.38 | $51.45 | $51.67 | $-0.74 | -1.41% | 520,625 | $51.99 | $51.45 $52.38 |
| Sep 15, 2026 | $52.43 | $52.54 | $52.27 | $52.41 | $-0.14 | -0.27% | 529,701 | $52.42 | $52.27 $52.54 |
| Sep 14, 2026 | $52.74 | $52.98 | $52.46 | $52.55 | +$0.32 | +0.61% | 585,904 | $52.59 | $52.46 $52.98 |
| Sep 11, 2026 | $52.31 | $52.44 | $52.09 | $52.23 | +$0.18 | +0.35% | 601,019 | $52.25 | $52.09 $52.44 |
| Sep 10, 2026 | $52.29 | $52.29 | $51.97 | $52.05 | $-0.02 | -0.04% | 501,586 | $52.06 | $51.97 $52.29 |
| Sep 9, 2026 | $52.59 | $52.59 | $51.93 | $52.07 | $-0.52 | -0.99% | 508,285 | $52.13 | $51.93 $52.59 |
| Sep 8, 2026 | $52.67 | $52.81 | $52.55 | $52.59 | $-0.33 | -0.62% | 532,623 | $52.66 | $52.55 $52.81 |
| Sep 4, 2026 | $53.03 | $53.19 | $52.87 | $52.92 | $-0.47 | -0.88% | 499,506 | $53.03 | $52.87 $53.19 |
| Sep 3, 2026 | $53.41 | $53.55 | $53.11 | $53.39 | +$0.11 | +0.21% | 696,945 | $53.36 | $53.11 $53.55 |
| Sep 2, 2026 | $53.06 | $53.51 | $52.99 | $53.28 | +$0.30 | +0.57% | 621,421 | $53.31 | $52.99 $53.51 |
| Sep 1, 2026 | $53.23 | $53.40 | $52.87 | $52.98 | +$0.05 | +0.09% | 792,656 | $53.04 | $52.87 $53.40 |
| Aug 31, 2026 | $53.04 | $53.07 | $52.81 | $52.93 | $-0.23 | -0.43% | 467,430 | $52.96 | $52.81 $53.07 |
| Aug 28, 2026 | $53.15 | $53.28 | $53.02 | $53.16 | +$0.23 | +0.43% | 561,278 | $53.13 | $53.02 $53.28 |
| Aug 27, 2026 | $52.99 | $53.18 | $52.77 | $52.93 | $-0.49 | -0.92% | 486,135 | $53.04 | $52.77 $53.18 |
| Aug 26, 2026 | $53.28 | $53.56 | $53.22 | $53.42 | +$0.09 | +0.17% | 582,826 | $53.43 | $53.22 $53.56 |
| Aug 25, 2026 | $53.21 | $53.41 | $52.95 | $53.33 | $-0.13 | -0.24% | 545,552 | $53.24 | $52.95 $53.41 |
| Aug 24, 2026 | $53.22 | $53.57 | $53.22 | $53.46 | +$0.38 | +0.72% | 673,651 | $53.42 | $53.22 $53.57 |
| Aug 21, 2026 | $53.20 | $53.39 | $53.01 | $53.08 | +$0.00 | +0.00% | 640,019 | $53.17 | $53.01 $53.39 |