5 DAY PERFORMANCE
+5.07%
1 MONTH PERFORMANCE
+13.10%
3 MONTH PERFORMANCE
+17.13%
6 MONTH PERFORMANCE
+18.90%
YEAR-TO-DATE PERFORMANCE
+13.49%
1 YEAR PERFORMANCE
+20.56%
First Trust Morningstar Dividend Leaders Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $49.79 | $50.29 (1%) | $50.33 | $49.79 | 1.19 M | $6.73 B |
| 02/05/2026 | $49.68 | $49.60 (-0.16%) | $49.81 | $49.27 | 1.47 M | $6.64 B |
| 02/04/2026 | $48.95 | $49.73 (1.59%) | $49.86 | $48.95 | 2.04 M | $6.66 B |
| 02/03/2026 | $47.64 | $48.71 (2.25%) | $48.85 | $47.64 | 1.33 M | $6.52 B |
| 02/02/2026 | $47.64 | $47.89 (0.52%) | $47.98 | $47.44 | 1.19 M | $6.02 B |
| 01/30/2026 | $47.01 | $47.85 (1.79%) | $47.86 | $47.00 | 1.44 M | $6.12 B |
| 01/29/2026 | $46.86 | $46.87 (0.02%) | $47.28 | $46.83 | 808.53 K | $6.00 B |
| 01/28/2026 | $46.74 | $46.57 (-0.36%) | $46.96 | $46.40 | 1.18 M | $6.08 B |
| 01/27/2026 | $46.49 | $46.79 (0.65%) | $46.89 | $46.46 | 573.63 K | $6.11 B |
| 01/26/2026 | $46.66 | $46.58 (-0.17%) | $46.73 | $46.39 | 845.10 K | $6.12 B |
| 01/23/2026 | $46.58 | $46.45 (-0.28%) | $46.61 | $46.29 | 1.37 M | $6.12 B |
| 01/22/2026 | $46.43 | $46.49 (0.13%) | $46.64 | $46.37 | 1.07 M | $6.13 B |
| 01/21/2026 | $46.02 | $46.44 (0.91%) | $46.50 | $46.01 | 1.97 M | $6.12 B |
| 01/20/2026 | $45.85 | $45.81 (-0.09%) | $46.06 | $45.60 | 2.61 M | $6.04 B |
| 01/16/2026 | $46.18 | $45.99 (-0.41%) | $46.22 | $45.97 | 2.34 M | $6.12 B |
| 01/15/2026 | $46.10 | $46.27 (0.37%) | $46.39 | $45.93 | 1.84 M | $6.16 B |
| 01/14/2026 | $45.55 | $46.25 (1.54%) | $46.41 | $45.55 | 1.58 M | $6.16 B |
| 01/13/2026 | $45.51 | $45.50 (-0.02%) | $45.74 | $45.34 | 1.81 M | $6.02 B |
| 01/12/2026 | $45.56 | $45.39 (-0.37%) | $45.58 | $45.20 | 784.20 K | $6.01 B |
| 01/09/2026 | $45.45 | $45.53 (0.18%) | $45.65 | $45.40 | 573.40 K | $6.13 B |
| 01/08/2026 | $44.56 | $45.34 (1.75%) | $45.50 | $44.44 | 762.20 K | $6.10 B |
| 01/07/2026 | $45.06 | $44.49 (-1.26%) | $45.06 | $44.45 | 602.50 K | $5.99 B |
| 01/06/2026 | $45.10 | $44.92 (-0.4%) | $45.28 | $44.90 | 1.35 M | $6.07 B |
| 01/05/2026 | $45.09 | $45.13 (0.09%) | $45.21 | $44.72 | 1.94 M | $6.09 B |
| 01/02/2026 | $44.34 | $44.75 (0.92%) | $44.90 | $44.05 | 882.40 K | $6.13 B |
| 12/31/2025 | $44.55 | $44.34 (-0.47%) | $44.57 | $44.32 | 715.50 K | $6.07 B |
| 12/30/2025 | $44.54 | $44.56 (0.04%) | $44.62 | $44.46 | 753.92 K | $6.10 B |
| 12/29/2025 | $44.51 | $44.48 (-0.07%) | $44.58 | $44.42 | 588.01 K | $6.09 B |
| 12/26/2025 | $44.38 | $44.43 (0.11%) | $44.51 | $44.25 | 495.40 K | $6.08 B |
| 12/24/2025 | $44.26 | $44.42 (0.36%) | $44.48 | $44.21 | 275.10 K | $6.08 B |
| 12/23/2025 | $44.32 | $44.20 (-0.27%) | $44.36 | $44.18 | 687.40 K | $6.05 B |
| 12/22/2025 | $44.12 | $44.32 (0.45%) | $44.37 | $44.11 | 556.14 K | $6.07 B |
| 12/19/2025 | $44.16 | $44.05 (-0.25%) | $44.25 | $44.00 | 669.00 K | $6.03 B |
| 12/18/2025 | $44.25 | $44.15 (-0.23%) | $44.42 | $44.05 | 418.42 K | $6.04 B |
| 12/17/2025 | $44.11 | $44.34 (0.52%) | $44.40 | $44.08 | 639.30 K | $6.07 B |
| 12/16/2025 | $44.48 | $44.01 (-1.06%) | $44.48 | $43.84 | 726.60 K | $6.03 B |
| 12/15/2025 | $44.52 | $44.52 (0%) | $44.57 | $44.32 | 748.60 K | $6.10 B |
| 12/12/2025 | $44.47 | $44.38 (-0.2%) | $44.54 | $44.26 | 498.84 K | $6.08 B |
| 12/11/2025 | $44.71 | $44.90 (0.42%) | $45.02 | $44.71 | 597.35 K | $6.15 B |
| 12/10/2025 | $44.24 | $44.66 (0.95%) | $44.73 | $44.13 | 579.86 K | $6.07 B |
| 12/09/2025 | $44.20 | $44.02 (-0.41%) | $44.47 | $44.01 | 561.80 K | $5.99 B |
| 12/08/2025 | $44.29 | $44.08 (-0.47%) | $44.29 | $44.04 | 401.31 K | $5.99 B |
| 12/05/2025 | $44.37 | $44.32 (-0.11%) | $44.62 | $44.30 | 781.83 K | $5.92 B |
| 12/04/2025 | $44.31 | $44.38 (0.16%) | $44.46 | $44.21 | 545.30 K | $5.93 B |
| 12/03/2025 | $44.01 | $44.33 (0.73%) | $44.44 | $44.01 | 471.40 K | $5.92 B |
| 12/02/2025 | $44.17 | $43.81 (-0.82%) | $44.17 | $43.66 | 681.60 K | $5.85 B |
| 12/01/2025 | $44.20 | $44.14 (-0.14%) | $44.49 | $44.11 | 1.78 M | $5.90 B |
| 11/28/2025 | $44.02 | $44.26 (0.55%) | $44.32 | $44.02 | 230.40 K | $5.91 B |
| 11/26/2025 | $43.76 | $44.02 (0.59%) | $44.20 | $43.75 | 1.00 M | $5.88 B |
| 11/25/2025 | $43.45 | $43.79 (0.78%) | $43.85 | $43.45 | 715.10 K | $5.85 B |
| 11/24/2025 | $43.56 | $43.39 (-0.39%) | $43.60 | $43.24 | 2.79 M | $5.80 B |
| 11/21/2025 | $42.91 | $43.48 (1.33%) | $43.76 | $42.89 | 904.50 K | $5.81 B |
| 11/20/2025 | $43.22 | $42.79 (-0.99%) | $43.42 | $42.75 | 2.54 M | $5.72 B |
| 11/19/2025 | $43.28 | $43.09 (-0.44%) | $43.33 | $42.94 | 1.94 M | $5.76 B |
| 11/18/2025 | $43.23 | $43.57 (0.79%) | $43.74 | $43.13 | 917.46 K | $5.82 B |
| 11/17/2025 | $43.61 | $43.21 (-0.92%) | $43.77 | $43.15 | 3.28 M | $5.77 B |
| 11/14/2025 | $43.73 | $43.63 (-0.23%) | $43.80 | $43.27 | 958.80 K | $5.83 B |
| 11/13/2025 | $43.66 | $43.70 (0.09%) | $44.05 | $43.62 | 582.11 K | $5.84 B |
| 11/12/2025 | $43.67 | $43.68 (0.02%) | $43.82 | $43.65 | 431.40 K | $5.83 B |
| 11/11/2025 | $43.15 | $43.67 (1.21%) | $43.75 | $43.15 | 657.30 K | $5.83 B |
| 11/10/2025 | $43.00 | $42.98 (-0.05%) | $43.08 | $42.61 | 756.01 K | $5.74 B |
| 11/07/2025 | $42.56 | $42.96 (0.94%) | $42.96 | $42.48 | 792.43 K | $5.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
