First Trust Morningstar ETF (NY:FDL)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	44.28	44.59	44.26	44.56	634,334	+0.32(+0.72%)
Aug 28, 2025	44.48	44.48	44.04	44.24	833,678	-0.19(-0.43%)
Aug 27, 2025	44.11	44.48	44.11	44.43	445,767	+0.27(+0.61%)
Aug 26, 2025	44.21	44.27	43.99	44.16	455,954	-0.09(-0.20%)
Aug 25, 2025	44.50	44.51	44.21	44.25	1,048,630	-0.34(-0.76%)
Aug 22, 2025	44.05	44.66	44.05	44.59	480,698	+0.72(+1.64%)
Aug 21, 2025	43.74	44.00	43.64	43.87	530,473	+0.07(+0.16%)
Aug 20, 2025	43.78	44.13	43.75	43.80	524,890	+0.03(+0.07%)
Aug 19, 2025	43.50	43.92	43.50	43.77	432,155	+0.31(+0.71%)
Aug 18, 2025	43.55	43.62	43.38	43.46	367,835	-0.06(-0.14%)
Aug 15, 2025	43.54	43.73	43.39	43.52	427,649	+0.07(+0.16%)
Aug 14, 2025	43.38	43.50	43.13	43.45	530,236	-0.13(-0.30%)
Aug 13, 2025	43.01	43.60	42.91	43.58	812,711	+0.65(+1.51%)
Aug 12, 2025	42.65	43.03	42.63	42.93	513,207	+0.40(+0.94%)
Aug 11, 2025	42.76	43.00	42.41	42.53	427,529	-0.13(-0.30%)
Aug 08, 2025	42.44	42.73	42.41	42.66	737,319	+0.34(+0.80%)
Aug 07, 2025	42.33	42.54	42.10	42.32	663,629	+0.13(+0.31%)
Aug 06, 2025	42.56	42.56	42.16	42.19	606,137	-0.24(-0.57%)
Aug 05, 2025	42.27	42.48	42.12	42.43	610,248	+0.27(+0.64%)
Aug 04, 2025	42.01	42.22	41.98	42.16	531,164	+0.20(+0.48%)
Aug 01, 2025	42.25	42.34	41.74	41.96	822,403	-0.30(-0.71%)
Jul 31, 2025	42.43	42.78	42.16	42.26	919,986	-0.47(-1.10%)
Jul 30, 2025	43.12	43.12	42.54	42.73	729,738	-0.36(-0.84%)
Jul 29, 2025	43.02	43.10	42.77	43.09	629,045	-0.06(-0.14%)
Jul 28, 2025	43.45	43.45	43.09	43.15	621,872	-0.28(-0.64%)
Jul 25, 2025	43.48	43.48	43.14	43.43	366,358	-0.03(-0.07%)
Jul 24, 2025	43.51	43.67	43.34	43.46	998,240	-0.07(-0.16%)
Jul 23, 2025	43.26	43.54	43.19	43.53	642,635	+0.45(+1.04%)
Jul 22, 2025	42.45	43.12	42.45	43.08	602,212	+0.68(+1.60%)
Jul 21, 2025	42.58	42.67	42.37	42.40	710,295	-0.02(-0.05%)
Jul 18, 2025	42.91	42.91	42.30	42.42	952,113	-0.31(-0.73%)
Jul 17, 2025	42.40	42.76	42.35	42.73	634,088	+0.29(+0.68%)
Jul 16, 2025	42.52	42.63	42.22	42.44	606,268	+0.03(+0.07%)
Jul 15, 2025	43.09	43.14	42.41	42.41	570,781	-0.70(-1.62%)
Jul 14, 2025	43.19	43.27	42.92	43.11	744,806	-0.13(-0.30%)
Jul 11, 2025	43.33	43.37	43.07	43.24	455,318	-0.25(-0.57%)
Jul 10, 2025	43.15	43.67	43.03	43.49	515,333	+0.29(+0.67%)
Jul 09, 2025	43.38	43.47	43.03	43.20	498,823	-0.08(-0.18%)
Jul 08, 2025	42.77	43.38	42.72	43.28	600,302	+0.52(+1.22%)
Jul 07, 2025	43.08	43.11	42.55	42.76	787,046	-0.44(-1.02%)
Jul 03, 2025	43.23	43.33	43.11	43.20	465,025	+0.05(+0.12%)
Jul 02, 2025	42.88	43.17	42.74	43.15	994,986	+0.42(+0.98%)
Jul 01, 2025	41.90	42.98	41.90	42.73	1,061,957	+0.86(+2.05%)
Jun 30, 2025	41.73	41.91	41.66	41.87	1,139,214	+0.08(+0.19%)
Jun 27, 2025	41.81	41.92	41.57	41.79	806,451	+0.04(+0.10%)
Jun 26, 2025	41.55	41.78	41.52	41.75	577,217	+0.35(+0.84%)
Jun 25, 2025	41.69	41.69	41.36	41.40	934,305	-0.36(-0.85%)
Jun 24, 2025	41.68	41.97	41.64	41.76	1,070,636	+0.03(+0.07%)
Jun 23, 2025	41.88	41.93	41.42	41.73	627,569	+0.03(+0.07%)
Jun 20, 2025	41.70	41.81	41.58	41.70	556,800	+0.14(+0.33%)
Jun 18, 2025	41.60	41.82	41.49	41.56	761,162	+0.03(+0.07%)
Jun 17, 2025	41.85	41.85	41.50	41.53	1,605,366	-0.39(-0.92%)
Jun 16, 2025	41.97	42.14	41.78	41.92	650,670	+0.07(+0.17%)
Jun 13, 2025	42.12	42.19	41.74	41.85	592,211	-0.36(-0.84%)
Jun 12, 2025	42.15	42.20	41.93	42.20	659,952	+0.04(+0.09%)
Jun 11, 2025	42.11	42.22	42.00	42.16	663,802	+0.14(+0.33%)
Jun 10, 2025	41.75	42.18	41.75	42.03	857,096	+0.33(+0.78%)
Jun 09, 2025	41.68	41.93	41.61	41.70	487,433	+0.07(+0.17%)
Jun 06, 2025	41.41	41.65	41.35	41.63	578,566	+0.44(+1.06%)
Jun 05, 2025	41.35	41.40	41.10	41.19	1,359,811	-0.06(-0.14%)
Jun 04, 2025	41.59	41.63	41.24	41.25	700,716	-0.29(-0.69%)
Jun 03, 2025	41.27	41.65	41.17	41.54	1,062,414	+0.15(+0.36%)