First Trust Dow Jones STOXX Select Dividend 30 Index Fund (FDD)

Historical Prices For First Trust Dow Jones STOXX Select Dividend 30 Index Fund (FDD)

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2025	15.30	15.37	15.25	15.33	600,209	15.33
6/25/2025	15.39	15.46	15.37	15.45	532,330	15.45
6/24/2025	15.43	15.55	15.43	15.53	535,865	15.53
6/23/2025	15.20	15.40	15.14	15.40	471,699	15.40
6/20/2025	15.42	15.42	15.28	15.28	557,785	15.28
6/18/2025	15.41	15.45	15.32	15.37	329,108	15.37
6/17/2025	15.47	15.48	15.31	15.32	611,805	15.32
6/16/2025	15.62	15.62	15.45	15.45	359,819	15.45
6/13/2025	15.41	15.50	15.35	15.44	242,657	15.44
6/12/2025	15.51	15.54	15.48	15.50	1,702,013	15.50
6/11/2025	15.33	15.43	15.33	15.35	479,848	15.35
6/10/2025	15.50	15.50	15.35	15.39	267,863	15.39
6/09/2025	15.37	15.43	15.33	15.39	291,965	15.39
6/06/2025	15.33	15.34	15.28	15.33	862,997	15.33
6/05/2025	15.39	15.39	15.20	15.33	714,829	15.33
6/04/2025	15.28	15.33	15.24	15.29	959,657	15.29
6/03/2025	15.23	15.27	15.17	15.26	533,860	15.26
6/02/2025	15.26	15.46	15.25	15.46	523,001	15.46
5/30/2025	15.26	15.26	15.11	15.20	499,901	15.20
5/29/2025	15.29	15.29	15.16	15.24	310,844	15.24
5/28/2025	15.23	15.23	15.08	15.10	313,509	15.10
5/27/2025	15.38	15.38	15.15	15.19	443,736	15.19
5/23/2025	15.07	15.19	15.02	15.17	626,942	15.17
5/22/2025	15.12	15.22	15.08	15.19	490,934	15.19
5/21/2025	15.27	15.32	15.17	15.19	656,188	15.19
5/20/2025	15.21	15.23	15.14	15.23	1,743,042	15.23
5/19/2025	15.04	15.10	14.97	15.10	314,636	15.10
5/16/2025	14.88	14.93	14.82	14.93	281,796	14.93
5/15/2025	14.82	14.90	14.81	14.88	512,976	14.88
5/14/2025	14.79	14.82	14.74	14.76	376,085	14.76
5/13/2025	14.64	14.71	14.57	14.69	744,856	14.69
5/12/2025	14.63	14.63	14.52	14.58	812,738	14.58
5/09/2025	14.61	14.62	14.53	14.62	1,005,228	14.62
5/08/2025	14.67	14.67	14.51	14.52	886,640	14.52
5/07/2025	14.54	14.61	14.51	14.56	466,351	14.56
5/06/2025	14.59	14.64	14.56	14.62	425,882	14.62
5/05/2025	14.57	14.59	14.54	14.54	473,662	14.54
5/02/2025	14.63	14.63	14.46	14.52	696,595	14.52
5/01/2025	14.46	14.46	14.32	14.36	1,141,938	14.36
4/30/2025	14.27	14.40	14.19	14.33	1,322,725	14.33
4/29/2025	14.44	14.50	14.38	14.47	3,745,023	14.47
4/28/2025	14.30	14.45	14.30	14.44	266,536	14.44
4/25/2025	14.26	14.30	14.17	14.26	325,491	14.26
4/24/2025	14.16	14.24	14.12	14.24	307,113	14.24
4/23/2025	14.17	14.24	14.03	14.05	340,202	14.05
4/22/2025	13.94	14.09	13.93	14.04	478,937	14.04
4/21/2025	13.88	13.90	13.64	13.72	643,978	13.72
4/17/2025	13.70	13.84	13.69	13.78	375,420	13.78
4/16/2025	13.62	13.72	13.57	13.57	362,002	13.57
4/15/2025	13.52	13.58	13.47	13.53	2,186,911	13.53
4/14/2025	13.33	13.45	13.30	13.39	158,388	13.39
4/11/2025	12.98	13.28	12.91	13.24	124,433	13.24
4/10/2025	12.69	12.80	12.49	12.78	208,142	12.78
4/09/2025	12.11	13.00	12.03	12.96	391,105	12.96
4/08/2025	12.51	12.51	11.97	12.08	229,978	12.08
4/07/2025	12.08	12.51	12.02	12.15	379,413	12.15
4/04/2025	12.88	12.88	12.41	12.35	750,148	12.35
4/03/2025	13.51	13.55	13.38	13.41	348,696	13.41
4/02/2025	13.50	13.64	13.45	13.64	474,677	13.64
4/01/2025	13.61	13.63	13.52	13.59	198,220	13.59
3/31/2025	13.49	13.59	13.43	13.57	235,229	13.57
3/28/2025	13.73	13.73	13.64	13.66	127,910	13.66
3/27/2025	13.66	13.74	13.64	13.71	117,512	13.71