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%
FGD — First Trust Dow Jones Global Select Dividend Index Fund
NYSE ArcaFirst Trust Dow Jones Global Select Dividend Index Fund
$32.85
+0.06(+0.18%)
- O
- 32.77
- H
- 32.95
- L
- 32.74
- V
- 129.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.85
Period Return+34.08%
Period High$36.08
Period Low$24.32
Avg Daily Volume191.6K
Total Trading Days365
FGD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.77 | $32.95 | $32.74 | $32.85 | +$0.06 | +0.18% | 129,400 | $32.85 | $32.74 $32.95 |
| Oct 1, 2026 | $32.84 | $32.87 | $32.55 | $32.79 | $-0.38 | -1.15% | 176,553 | $32.71 | $32.55 $32.87 |
| Sep 30, 2026 | $33.36 | $33.38 | $33.06 | $33.17 | $-0.20 | -0.60% | 301,904 | $33.26 | $33.06 $33.38 |
| Sep 29, 2026 | $33.48 | $33.48 | $33.18 | $33.37 | $-0.28 | -0.83% | 282,982 | $33.31 | $33.18 $33.48 |
| Sep 28, 2026 | $33.72 | $33.80 | $33.59 | $33.65 | $-0.13 | -0.38% | 95,623 | $33.70 | $33.59 $33.80 |
| Sep 25, 2026 | $33.74 | $33.80 | $33.59 | $33.78 | +$0.08 | +0.24% | 110,301 | $33.71 | $33.59 $33.80 |
| Sep 24, 2026 | $33.81 | $33.82 | $33.59 | $33.70 | $-0.68 | -1.98% | 112,373 | $33.70 | $33.59 $33.82 |
| Sep 23, 2026 | $34.55 | $34.61 | $34.32 | $34.38 | $-0.42 | -1.21% | 135,920 | $34.43 | $34.32 $34.61 |
| Sep 22, 2026 | $34.98 | $34.98 | $34.68 | $34.80 | $-0.17 | -0.49% | 133,208 | $34.81 | $34.68 $34.98 |
| Sep 21, 2026 | $35.14 | $35.14 | $34.94 | $34.97 | +$0.09 | +0.26% | 128,511 | $34.99 | $34.94 $35.14 |
| Sep 18, 2026 | $34.94 | $34.94 | $34.78 | $34.88 | $-0.45 | -1.26% | 98,307 | $34.84 | $34.78 $34.94 |
| Sep 17, 2026 | $35.29 | $35.33 | $35.27 | $35.33 | +$0.32 | +0.90% | 119,944 | $35.30 | $35.27 $35.33 |
| Sep 16, 2026 | $35.37 | $35.37 | $34.81 | $35.01 | $-0.39 | -1.10% | 148,821 | $35.12 | $34.81 $35.37 |
| Sep 15, 2026 | $35.32 | $35.43 | $35.27 | $35.40 | +$0.04 | +0.11% | 124,115 | $35.36 | $35.27 $35.43 |
| Sep 14, 2026 | $35.46 | $35.53 | $35.32 | $35.36 | $-0.13 | -0.37% | 136,572 | $35.44 | $35.32 $35.53 |
| Sep 11, 2026 | $35.48 | $35.53 | $35.40 | $35.49 | +$0.19 | +0.54% | 147,642 | $35.48 | $35.40 $35.53 |
| Sep 10, 2026 | $35.44 | $35.49 | $35.27 | $35.30 | $-0.18 | -0.51% | 92,918 | $35.34 | $35.27 $35.49 |
| Sep 9, 2026 | $35.67 | $35.68 | $35.38 | $35.48 | $-0.19 | -0.53% | 127,242 | $35.52 | $35.38 $35.68 |
| Sep 8, 2026 | $35.91 | $35.91 | $35.65 | $35.67 | $-0.35 | -0.97% | 119,864 | $35.76 | $35.65 $35.91 |
| Sep 4, 2026 | $35.89 | $36.08 | $35.85 | $36.02 | +$0.09 | +0.25% | 111,432 | $35.98 | $35.85 $36.08 |
| Sep 3, 2026 | $35.84 | $35.96 | $35.78 | $35.93 | +$0.26 | +0.73% | 115,192 | $35.90 | $35.78 $35.96 |
| Sep 2, 2026 | $35.50 | $35.68 | $35.45 | $35.67 | +$0.18 | +0.51% | 138,573 | $35.60 | $35.45 $35.68 |
| Sep 1, 2026 | $35.60 | $35.70 | $35.41 | $35.49 | $-0.14 | -0.39% | 137,014 | $35.54 | $35.41 $35.70 |
| Aug 31, 2026 | $35.74 | $35.75 | $35.56 | $35.63 | +$0.00 | +0.00% | 135,833 | $35.63 | $35.56 $35.75 |
| Aug 28, 2026 | $35.74 | $35.91 | $35.58 | $35.63 | +$0.01 | +0.03% | 118,106 | $35.65 | $35.58 $35.91 |
| Aug 27, 2026 | $35.48 | $35.62 | $35.42 | $35.62 | $-0.09 | -0.25% | 154,735 | $35.54 | $35.42 $35.62 |
| Aug 26, 2026 | $35.75 | $35.76 | $35.66 | $35.71 | $-0.09 | -0.25% | 180,027 | $35.70 | $35.66 $35.76 |
| Aug 25, 2026 | $35.71 | $35.80 | $35.60 | $35.80 | +$0.12 | +0.34% | 164,277 | $35.70 | $35.60 $35.80 |
| Aug 24, 2026 | $35.67 | $35.75 | $35.62 | $35.68 | +$0.00 | +0.00% | 126,365 | $35.68 | $35.62 $35.75 |
| Aug 21, 2026 | $35.68 | $35.76 | $35.63 | $35.68 | +$0.21 | +0.59% | 124,706 | $35.71 | $35.63 $35.76 |