First Trust Morningstar Dividend Leaders Index Fund (FDL)

FDL
🏛️ 美国 →
43.37
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 35.51 35.66 35.49 35.56 0.2M
2021-12-30 35.52 35.70 35.52 35.53 0.2M
2021-12-29 35.40 35.57 35.40 35.51 0.2M
2021-12-28 35.40 35.62 35.40 35.49 0.2M
2021-12-27 35.15 35.44 35.12 35.43 0.5M
2021-12-23 35.17 35.33 35.17 35.19 0.2M
2021-12-22 35.16 35.54 35.02 35.53 0.2M
2021-12-21 35.29 35.35 35.15 35.23 0.1M
2021-12-20 34.92 35.16 34.74 35.15 0.2M
2021-12-17 35.32 35.33 35.01 35.10 0.1M
2021-12-16 34.90 35.52 34.90 35.42 0.1M
2021-12-15 34.47 34.80 34.36 34.75 0.2M
2021-12-14 34.19 34.56 34.19 34.39 0.2M
2021-12-13 34.27 34.46 34.19 34.34 0.1M
2021-12-10 34.21 34.32 34.13 34.32 0.1M
2021-12-09 33.95 34.09 33.89 34.00 0.1M
2021-12-08 34.11 34.21 33.90 34.04 0.1M
2021-12-07 33.96 34.19 33.92 34.03 0.1M
2021-12-06 33.80 34.12 33.80 33.86 0.1M
2021-12-03 33.50 33.63 33.36 33.62 0.2M
2021-12-02 32.95 33.55 32.89 33.34 0.3M
2021-12-01 33.34 33.72 32.90 32.91 0.1M
2021-11-30 33.56 33.56 33.05 33.07 0.2M
2021-11-29 34.05 34.05 33.75 33.76 0.2M
2021-11-26 33.83 33.87 33.64 33.81 0.1M
2021-11-24 34.27 34.34 34.22 34.26 0.1M
2021-11-23 34.09 34.38 34.09 34.31 0.1M
2021-11-22 33.75 34.27 33.73 34.03 0.1M
2021-11-19 33.93 33.96 33.70 33.75 0.1M
2021-11-18 34.20 34.29 33.99 34.08 0.1M
2021-11-17 34.20 34.29 34.16 34.24 0.1M
2021-11-16 34.39 34.51 34.26 34.26 0.1M
2021-11-15 34.35 34.44 34.26 34.40 0.2M
2021-11-12 34.31 34.36 34.22 34.27 0.2M
2021-11-11 34.23 34.35 34.22 34.29 0.1M
2021-11-10 34.09 34.33 34.09 34.23 0.2M
2021-11-09 34.16 34.16 33.96 34.08 0.1M
2021-11-08 34.29 34.31 34.08 34.13 0.1M
2021-11-05 34.09 34.32 34.09 34.27 0.1M
2021-11-04 34.16 34.19 33.76 33.95 0.1M
2021-11-03 33.89 34.17 33.88 34.15 0.1M
2021-11-02 33.97 34.09 33.82 34.02 0.1M
2021-11-01 33.90 33.98 33.80 33.91 0.1M
2021-10-29 33.70 33.86 33.70 33.78 0.1M
2021-10-28 33.47 33.77 33.47 33.76 0.1M
2021-10-27 34.00 34.00 33.49 33.51 0.1M
2021-10-26 33.91 34.04 33.91 33.96 0.2M
2021-10-25 33.87 33.93 33.75 33.88 0.1M
2021-10-22 33.86 33.91 33.73 33.84 0.1M
2021-10-21 33.94 33.98 33.63 33.78 0.1M
2021-10-20 33.66 34.05 33.63 34.04 0.1M
2021-10-19 33.47 33.62 33.40 33.61 0.2M
2021-10-18 33.52 33.56 33.30 33.33 0.1M
2021-10-15 33.71 33.85 33.60 33.61 0.1M
2021-10-14 33.32 33.61 33.31 33.57 0.1M
2021-10-13 33.03 33.21 32.79 33.14 0.1M
2021-10-12 33.34 33.34 33.01 33.09 0.1M
2021-10-11 33.60 33.64 33.25 33.25 0.1M
2021-10-08 33.61 33.66 33.52 33.55 0.1M
2021-10-07 33.53 33.73 33.50 33.53 0.2M
2021-10-06 33.14 33.37 32.92 33.35 0.2M
2021-10-05 33.37 33.55 33.25 33.35 0.2M
2021-10-04 33.21 33.49 33.11 33.27 0.2M
2021-10-01 32.99 33.33 32.79 33.18 0.3M
2021-09-30 33.39 33.39 32.76 32.76 0.2M
2021-09-29 33.09 33.42 32.98 33.28 0.1M
2021-09-28 33.29 33.36 32.98 33.01 0.2M
2021-09-27 33.23 33.48 33.19 33.28 0.2M
2021-09-24 33.04 33.26 33.04 33.10 0.1M
2021-09-23 32.89 33.24 32.84 33.09 0.1M
2021-09-22 33.01 33.24 32.98 33.04 0.1M
2021-09-21 33.01 33.15 32.81 32.83 0.1M
2021-09-20 32.91 33.05 32.58 32.87 0.1M
2021-09-17 33.46 33.51 33.29 33.29 0.1M
2021-09-16 33.75 33.77 33.36 33.52 0.1M
2021-09-15 33.37 33.78 33.37 33.72 0.1M
2021-09-14 33.67 33.71 33.31 33.35 0.1M
2021-09-13 33.64 33.79 33.46 33.58 0.1M
2021-09-10 33.77 33.77 33.44 33.44 0.1M
2021-09-09 33.80 33.87 33.59 33.59 0.1M
2021-09-08 33.77 33.92 33.74 33.87 0.1M
2021-09-07 34.05 34.05 33.78 33.81 0.1M
2021-09-03 34.11 34.20 34.06 34.13 0.1M
2021-09-02 33.96 34.19 33.95 34.19 0.1M
2021-09-01 34.09 34.09 33.65 33.84 0.1M
2021-08-31 34.01 34.13 33.98 34.05 0.1M
2021-08-30 33.98 34.11 33.97 34.01 0.1M
2021-08-27 33.85 34.06 33.85 33.99 0.1M
2021-08-26 33.97 34.02 33.79 33.80 0.1M
2021-08-25 33.93 34.08 33.79 34.00 0.1M
2021-08-24 34.08 34.08 33.91 33.95 0.1M
2021-08-23 34.09 34.21 34.06 34.06 0.1M
2021-08-20 33.72 34.00 33.67 33.90 0.1M
2021-08-19 33.61 33.88 33.59 33.73 0.1M
2021-08-18 34.24 34.34 33.84 33.87 0.1M
2021-08-17 34.21 34.41 34.11 34.39 0.1M
2021-08-16 34.19 34.34 34.02 34.34 0.1M
2021-08-13 34.09 34.27 34.09 34.24 0.1M
2021-08-12 33.97 34.04 33.87 34.04 0.1M
2021-08-11 33.91 33.99 33.86 33.94 0.1M
2021-08-10 33.62 33.91 33.56 33.90 0.1M
2021-08-09 33.58 33.65 33.49 33.57 0.1M
2021-08-06 33.58 33.71 33.58 33.62 0.1M
2021-08-05 33.49 33.58 33.43 33.57 0.1M
2021-08-04 33.65 33.66 33.43 33.43 0.1M
2021-08-03 33.57 33.82 33.42 33.82 0.1M
2021-08-02 33.67 33.88 33.50 33.51 0.1M
2021-07-30 33.73 33.80 33.46 33.48 0.1M
2021-07-29 33.72 33.83 33.69 33.75 0.1M
2021-07-28 33.55 33.66 33.46 33.57 0.1M
2021-07-27 33.35 33.57 33.19 33.54 0.2M
2021-07-26 33.25 33.43 33.25 33.43 0.1M
2021-07-23 33.15 33.32 33.09 33.28 0.1M
2021-07-22 33.11 33.11 32.95 33.05 0.1M
2021-07-21 33.03 33.18 33.01 33.08 0.1M
2021-07-20 32.67 33.11 32.61 32.82 0.2M
2021-07-19 32.86 32.87 32.32 32.62 0.2M
2021-07-16 33.40 33.40 33.12 33.14 0.2M
2021-07-15 33.15 33.33 33.13 33.31 0.2M
2021-07-14 33.23 33.32 33.14 33.22 0.2M
2021-07-13 33.37 33.37 33.13 33.17 0.1M
2021-07-12 33.19 33.42 33.13 33.36 0.1M
2021-07-09 33.10 33.34 33.10 33.29 0.2M
2021-07-08 32.84 33.04 32.79 32.96 0.3M
2021-07-07 33.08 33.15 32.98 33.12 0.4M
2021-07-06 33.35 33.35 32.91 33.11 0.1M
2021-07-02 33.44 33.44 33.31 33.37 0.1M
2021-07-01 33.28 33.48 33.27 33.40 0.1M
2021-06-30 32.99 33.22 32.99 33.18 0.2M
2021-06-29 33.18 33.21 32.94 32.98 0.2M
2021-06-28 33.28 33.28 33.10 33.12 0.3M
2021-06-25 33.22 33.33 33.14 33.31 0.2M
2021-06-24 33.14 33.23 33.04 33.20 0.1M
2021-06-23 33.51 33.59 33.35 33.35 0.1M
2021-06-22 33.52 33.68 33.43 33.52 0.2M
2021-06-21 33.23 33.61 33.23 33.59 0.1M
2021-06-18 33.38 33.38 33.03 33.03 0.2M
2021-06-17 34.11 34.19 33.56 33.64 0.1M
2021-06-16 34.38 34.38 34.03 34.09 0.1M
2021-06-15 34.38 34.52 34.31 34.43 0.1M
2021-06-14 34.56 34.56 34.21 34.36 0.1M
2021-06-11 34.57 34.61 34.45 34.59 0.3M
2021-06-10 34.60 34.67 34.46 34.54 0.1M
2021-06-09 34.44 34.50 34.38 34.41 0.1M
2021-06-08 34.57 34.57 34.30 34.44 0.1M
2021-06-07 34.63 34.66 34.53 34.57 0.1M
2021-06-04 34.56 34.63 34.50 34.61 0.3M
2021-06-03 34.31 34.57 34.30 34.51 0.1M
2021-06-02 34.42 34.51 34.31 34.46 0.1M
2021-06-01 34.53 34.62 34.33 34.40 0.1M
2021-05-28 34.42 34.44 34.30 34.39 0.1M
2021-05-27 34.44 34.57 34.33 34.35 0.3M
2021-05-26 34.28 34.33 34.13 34.30 0.1M
2021-05-25 34.65 34.66 34.23 34.26 0.1M
2021-05-24 34.74 34.81 34.62 34.67 0.1M
2021-05-21 34.64 34.81 34.51 34.62 0.2M
2021-05-20 34.26 34.61 34.24 34.50 0.1M
2021-05-19 34.18 34.30 33.87 34.30 0.3M
2021-05-18 34.80 34.80 34.53 34.54 0.3M
2021-05-17 35.13 35.30 34.95 34.98 0.1M
2021-05-14 34.95 35.15 34.95 35.08 0.2M
2021-05-13 34.23 34.97 34.19 34.83 0.2M
2021-05-12 34.72 34.79 34.22 34.25 0.2M
2021-05-11 34.93 35.05 34.60 34.75 0.2M
2021-05-10 35.16 35.45 35.14 35.14 0.2M
2021-05-07 34.78 35.04 34.78 34.98 0.2M
2021-05-06 34.50 34.91 34.44 34.91 0.5M
2021-05-05 34.53 34.65 34.39 34.54 0.1M
2021-05-04 34.27 34.47 34.21 34.47 0.2M
2021-05-03 34.24 34.48 34.19 34.33 0.2M
2021-04-30 33.95 33.98 33.79 33.96 0.1M
2021-04-29 33.87 34.06 33.85 34.04 0.2M
2021-04-28 33.72 33.82 33.72 33.77 0.3M
2021-04-27 33.65 33.70 33.57 33.65 0.1M
2021-04-26 33.70 33.80 33.58 33.60 0.2M
2021-04-23 33.34 33.77 33.34 33.68 0.3M
2021-04-22 33.70 33.70 33.31 33.35 0.2M
2021-04-21 33.24 33.64 33.24 33.59 0.2M
2021-04-20 33.22 33.32 33.14 33.27 0.2M
2021-04-19 33.63 33.67 33.33 33.41 0.2M
2021-04-16 33.49 33.69 33.49 33.62 0.3M
2021-04-15 33.34 33.36 33.19 33.33 0.2M
2021-04-14 33.12 33.33 33.08 33.26 0.2M
2021-04-13 33.15 33.18 32.98 33.14 0.1M
2021-04-12 33.15 33.29 33.15 33.29 0.2M
2021-04-09 32.99 33.18 32.99 33.17 0.1M
2021-04-08 32.99 32.99 32.85 32.96 0.2M
2021-04-07 32.98 33.17 32.92 33.00 0.2M
2021-04-06 32.99 33.09 32.96 33.02 0.2M
2021-04-05 33.02 33.21 32.98 33.06 0.2M
2021-04-01 32.77 32.87 32.54 32.86 0.3M
2021-03-31 32.81 32.84 32.70 32.72 0.2M
2021-03-30 32.87 32.91 32.68 32.77 0.2M
2021-03-29 32.78 32.99 32.65 32.86 0.3M
2021-03-26 32.51 32.95 32.49 32.92 0.3M
2021-03-25 31.89 32.40 31.73 32.32 0.2M
2021-03-24 32.35 32.54 32.17 32.17 0.2M
2021-03-23 32.51 32.56 32.16 32.24 0.2M
2021-03-22 32.49 32.68 32.34 32.64 0.2M
2021-03-19 32.56 32.73 32.40 32.55 0.3M
2021-03-18 32.63 33.03 32.63 32.69 0.3M
2021-03-17 32.52 32.63 32.36 32.63 0.3M
2021-03-16 32.60 32.68 32.50 32.64 0.2M
2021-03-15 32.59 32.74 32.43 32.73 0.2M
2021-03-12 32.28 32.55 32.28 32.52 0.2M
2021-03-11 32.29 32.41 32.08 32.15 0.2M
2021-03-10 31.90 32.32 31.90 32.25 0.3M
2021-03-09 31.87 32.08 31.69 31.80 0.2M
2021-03-08 31.53 32.20 31.53 31.88 0.2M
2021-03-05 31.13 31.57 30.85 31.47 0.3M
2021-03-04 31.10 31.38 30.56 30.84 0.5M
2021-03-03 31.01 31.39 30.99 31.18 0.2M
2021-03-02 31.13 31.24 31.01 31.02 0.2M
2021-03-01 30.85 31.32 30.85 31.11 0.1M
2021-02-26 31.04 31.04 30.52 30.53 0.2M
2021-02-25 31.52 31.58 30.90 30.95 0.3M
2021-02-24 31.14 31.65 31.14 31.57 0.3M
2021-02-23 31.19 31.25 31.02 31.16 0.3M
2021-02-22 30.80 31.19 30.80 31.12 0.2M
2021-02-19 30.88 30.97 30.84 30.90 0.2M
2021-02-18 30.80 30.89 30.72 30.80 0.2M
2021-02-17 30.64 30.98 30.62 30.92 0.3M
2021-02-16 30.63 30.72 30.60 30.67 0.3M
2021-02-12 30.40 30.59 30.40 30.55 0.6M
2021-02-11 30.64 30.64 30.29 30.46 0.2M
2021-02-10 30.67 30.71 30.45 30.55 0.2M
2021-02-09 30.52 30.63 30.42 30.57 0.2M
2021-02-08 30.45 30.56 30.37 30.54 0.1M
2021-02-05 30.42 30.50 30.32 30.37 0.1M
2021-02-04 29.81 30.30 29.76 30.30 0.2M
2021-02-03 29.63 29.83 29.59 29.77 0.2M
2021-02-02 29.57 29.77 29.42 29.58 0.2M
2021-02-01 29.38 29.48 29.15 29.34 0.3M
2021-01-29 29.57 29.71 29.12 29.20 0.3M
2021-01-28 29.64 29.94 29.60 29.66 0.2M
2021-01-27 29.83 29.99 29.43 29.51 0.2M
2021-01-26 30.19 30.25 30.05 30.16 0.2M
2021-01-25 29.94 30.22 29.84 30.22 0.2M
2021-01-22 30.03 30.15 29.86 30.05 0.2M
2021-01-21 30.40 30.42 30.23 30.26 0.2M
2021-01-20 30.44 30.47 30.27 30.41 0.2M
2021-01-19 30.46 30.50 30.32 30.41 0.2M
2021-01-15 30.32 30.46 30.15 30.35 0.2M
2021-01-14 30.39 30.78 30.34 30.60 0.2M
2021-01-13 30.27 30.43 30.24 30.39 0.2M
2021-01-12 30.33 30.40 30.18 30.34 0.3M
2021-01-11 30.02 30.31 30.02 30.29 0.2M
2021-01-08 30.35 30.35 29.91 30.19 0.3M
2021-01-07 30.26 30.47 30.23 30.31 0.1M
2021-01-06 29.62 30.37 29.62 30.16 0.2M
2021-01-05 29.28 29.59 29.18 29.46 0.2M
2021-01-04 29.66 29.70 29.00 29.30 0.2M