NYSEArca - Delayed Quote
USD
First Trust Dow Jones Global Select Dividend Index Fund (FGD)
36.02
+0.09
(+0.25%)
At close: September 4 at 4:00:00 PM EDT
35.93
-0.09
(-0.25%)
After hours: September 4 at 7:58:56 PM EDT
Trade FGD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
35.89
36.08
35.85
36.02
36.02
111,200
Sep 3, 2026
35.84
35.96
35.78
35.93
35.93
115,200
Sep 2, 2026
35.50
35.68
35.45
35.67
35.67
138,500
Sep 1, 2026
35.60
35.70
35.41
35.49
35.49
137,000
Aug 31, 2026
35.74
35.75
35.56
35.63
35.63
135,800
Aug 28, 2026
35.74
35.91
35.58
35.63
35.63
118,100
Aug 27, 2026
35.48
35.62
35.42
35.62
35.62
154,700
Aug 26, 2026
35.75
35.76
35.66
35.71
35.71
180,000
Aug 25, 2026
35.71
35.80
35.60
35.80
35.80
164,300
Aug 24, 2026
35.67
35.75
35.62
35.68
35.68
126,400
Aug 21, 2026
35.68
35.76
35.63
35.68
35.68
124,700
Aug 20, 2026
35.45
35.55
35.39
35.47
35.47
117,700
Aug 19, 2026
35.51
35.65
35.49
35.53
35.53
136,700
Aug 18, 2026
35.34
35.38
35.24
35.26
35.26
128,100
Aug 17, 2026
35.38
35.38
35.19
35.23
35.23
180,400
Aug 14, 2026
35.40
35.44
35.34
35.42
35.42
135,100
Aug 13, 2026
35.07
35.24
34.99
35.24
35.24
135,900
Aug 12, 2026
34.97
35.01
34.79
34.94
34.94
131,400
Aug 11, 2026
34.83
34.93
34.81
34.93
34.93
124,100
Aug 10, 2026
34.85
34.89
34.80
34.88
34.88
139,100
Aug 7, 2026
34.96
35.05
34.87
35.01
35.01
140,200
Aug 6, 2026
34.90
34.91
34.71
34.75
34.75
129,900
Aug 5, 2026
34.92
34.92
34.70
34.77
34.77
94,100
Aug 4, 2026
34.59
34.90
34.48
34.90
34.90
116,800
Aug 3, 2026
34.52
34.56
34.46
34.54
34.54
142,600
Jul 31, 2026
34.44
34.50
34.17
34.47
34.47
119,800
Jul 30, 2026
34.65
34.65
34.39
34.62
34.62
129,200
Jul 29, 2026
34.25
34.65
34.25
34.38
34.38
169,300
Jul 28, 2026
34.10
34.36
34.08
34.28
34.28
115,500
Jul 27, 2026
33.94
34.09
33.92
34.05
34.05
554,200
Jul 24, 2026
33.80
33.98
33.77
33.87
33.87
471,300
Jul 23, 2026
33.82
33.86
33.66
33.79
33.79
253,300
Jul 22, 2026
34.02
34.12
33.94
33.99
33.99
297,800
Jul 21, 2026
33.67
33.82
33.58
33.82
33.82
97,100
Jul 20, 2026
33.73
33.74
33.51
33.59
33.59
90,100
Jul 17, 2026
33.68
33.81
33.66
33.77
33.77
85,800
Jul 16, 2026
33.47
33.72
33.47
33.68
33.68
137,400
Jul 15, 2026
33.34
33.50
33.29
33.48
33.48
141,200
Jul 14, 2026
33.33
33.38
33.22
33.32
33.32
92,400
Jul 13, 2026
33.06
33.17
32.99
33.03
33.03
105,400
Jul 10, 2026
32.84
32.95
32.78
32.90
32.90
104,100
Jul 9, 2026
32.64
32.77
32.59
32.72
32.72
159,700
Jul 8, 2026
32.69
32.75
32.49
32.73
32.73
173,300
Jul 7, 2026
32.86
32.96
32.73
32.78
32.78
145,900
Jul 6, 2026
32.65
32.68
32.51
32.65
32.65
170,500
Jul 2, 2026
32.50
32.65
32.32
32.51
32.51
148,700
Jul 1, 2026
31.88
32.17
31.85
31.98
31.98
312,600
Jun 30, 2026
32.04
32.04
31.95
31.99
31.99
302,400
Jun 29, 2026
32.24
32.24
32.06
32.18
32.18
238,300
Jun 26, 2026
32.10
32.30
32.08
32.15
32.15
133,000
Jun 25, 2026
0.52
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
32.27
32.31
32.15
32.22
32.22
267,700
Jun 24, 2026
32.67
32.67
32.49
32.63
32.11
367,900
Jun 23, 2026
32.73
32.86
32.72
32.81
32.29
255,600
Jun 22, 2026
33.21
33.22
33.05
33.11
32.58
236,300
Jun 18, 2026
33.20
33.20
33.05
33.14
32.61
236,200
Jun 17, 2026
33.75
33.90
33.26
33.33
32.80
210,400
Jun 16, 2026
33.97
33.98
33.83
33.86
33.32
882,300
Jun 15, 2026
34.12
34.12
33.89
33.91
33.37
234,400
Jun 12, 2026
33.82
34.10
33.80
34.06
33.52
133,100
Jun 11, 2026
33.53
33.95
33.35
33.94
33.40
242,000
Jun 10, 2026
33.33
33.47
33.20
33.25
32.72
145,900
Jun 9, 2026
33.50
33.51
32.95
33.29
32.76
132,100
Jun 8, 2026
33.35
33.35
33.16
33.22
32.69
198,800
Jun 5, 2026
33.53
33.53
33.03
33.13
32.60
139,800
Jun 4, 2026
33.66
33.75
33.61
33.64
33.10
107,300
Jun 3, 2026
33.69
33.83
33.46
33.51
32.98
180,300
Jun 2, 2026
33.86
33.94
33.83
33.94
33.40
246,200
Jun 1, 2026
33.70
34.01
33.63
33.92
33.38
126,900
May 29, 2026
33.81
33.93
33.76
33.83
33.29
119,200
May 28, 2026
33.70
33.85
33.60
33.78
33.24
137,500
May 27, 2026
33.86
33.87
33.73
33.78
33.24
180,000
May 26, 2026
34.16
34.17
33.90
34.02
33.48
113,200
May 22, 2026
33.87
33.95
33.81
33.90
33.36
190,200
May 21, 2026
33.67
34.01
33.61
33.92
33.38
148,200
May 20, 2026
33.51
33.85
33.41
33.80
33.26
229,100
May 19, 2026
33.50
33.63
33.47
33.53
33.00
393,200
May 18, 2026
33.55
33.78
33.52
33.76
33.22
144,500
May 15, 2026
33.34
33.43
33.28
33.40
32.87
168,700
May 14, 2026
33.62
33.76
33.58
33.64
33.10
198,200
May 13, 2026
33.38
33.59
33.36
33.58
33.04
124,900
May 12, 2026
33.43
33.54
33.29
33.50
32.97
114,800
May 11, 2026
33.93
33.95
33.75
33.80
33.26
208,500
May 8, 2026
33.69
33.80
33.59
33.75
33.21
146,700
May 7, 2026
33.70
33.70
33.34
33.38
32.85
170,500
May 6, 2026
33.74
33.75
33.60
33.70
33.16
255,000
May 5, 2026
33.37
33.57
33.28
33.52
32.99
140,700
May 4, 2026
33.34
33.40
33.02
33.15
32.62
277,400
May 1, 2026
33.64
33.81
33.55
33.59
33.05
182,100
Apr 30, 2026
33.18
33.62
33.10
33.57
33.04
191,900
Apr 29, 2026
33.08
33.08
32.78
32.91
32.39
223,000
Apr 28, 2026
33.04
33.16
33.02
33.15
32.62
204,300
Apr 27, 2026
32.96
33.06
32.93
32.99
32.46
233,900
Apr 24, 2026
32.86
32.94
32.74
32.90
32.38
163,600
Apr 23, 2026
33.00
33.11
32.60
32.87
32.35
275,600
Apr 22, 2026
33.17
33.22
33.01
33.14
32.61
324,200
Apr 21, 2026
33.32
33.41
33.00
33.07
32.54
282,600
Apr 20, 2026
33.28
33.33
33.20
33.33
32.80
201,900
Apr 17, 2026
33.36
33.42
33.22
33.30
32.77
179,000
Apr 16, 2026
33.19
33.26
33.03
33.14
32.61
220,200
Apr 15, 2026
33.03
33.09
32.92
33.07
32.54
121,700
Apr 14, 2026
33.00
33.10
32.93
33.06
32.53
152,500
Apr 13, 2026
32.47
32.96
32.40
32.94
32.42
210,200
Apr 10, 2026
32.78
32.80
32.55
32.65
32.13
212,800
Apr 9, 2026
32.53
32.73
32.46
32.68
32.16
294,600
Apr 8, 2026
32.82
32.82
32.47
32.69
32.17
225,700
Apr 7, 2026
32.07
32.25
31.89
32.25
31.74
268,300
Apr 6, 2026
31.98
32.27
31.98
32.19
31.68
373,300
Apr 2, 2026
31.62
32.05
31.57
32.05
31.54
457,000
Apr 1, 2026
32.08
32.10
31.83
32.00
31.49
377,300
Mar 31, 2026
31.63
31.98
31.48
31.93
31.42
234,200
Mar 30, 2026
31.28
31.43
31.11
31.24
30.74
265,900
Mar 27, 2026
31.23
31.37
31.04
31.13
30.63
202,100
Mar 26, 2026
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
31.31
31.50
31.11
31.17
30.67
277,400
Mar 25, 2026
31.77
31.77
31.50
31.66
31.05
294,000
Mar 24, 2026
31.21
31.55
31.18
31.43
30.82
321,200
Mar 23, 2026
31.42
31.87
31.24
31.67
31.06
429,700
Mar 20, 2026
31.55
31.57
30.82
30.96
30.36
398,400
Mar 19, 2026
31.28
31.89
31.18
31.77
31.15
261,500
Mar 18, 2026
31.91
31.93
31.50
31.50
30.89
236,800
Mar 17, 2026
32.07
32.19
31.98
32.03
31.41
329,600
Mar 16, 2026
31.58
31.83
31.53
31.73
31.11
448,500
Mar 13, 2026
31.48
31.65
31.12
31.20
30.60
322,700
Mar 12, 2026
31.52
31.65
31.27
31.35
30.74
239,700
Mar 11, 2026
31.93
32.07
31.75
32.01
31.39
184,700
Mar 10, 2026
31.93
32.35
31.82
31.90
31.28
421,800
Mar 9, 2026
31.42
32.10
31.12
31.98
31.36
540,000
Mar 6, 2026
31.54
31.94
31.41
31.88
31.26
225,800
Mar 5, 2026
32.18
32.35
31.66
32.01
31.39
323,100
Mar 4, 2026
32.15
32.54
32.09
32.44
31.81
526,500
Mar 3, 2026
32.08
32.63
31.70
32.50
31.87
443,000
Mar 2, 2026
33.31
33.65
33.30
33.51
32.86
358,100
Feb 27, 2026
33.95
34.05
33.87
33.93
33.27
229,300
Feb 26, 2026
34.19
34.25
33.96
34.21
33.55
250,600
Feb 25, 2026
34.20
34.29
34.08
34.29
33.63
262,800
Feb 24, 2026
33.88
34.00
33.85
33.96
33.30
258,600
Feb 23, 2026
34.15
34.20
33.86
34.00
33.34
231,900
Feb 20, 2026
34.03
34.33
34.03
34.33
33.66
241,300
Feb 19, 2026
33.69
33.85
33.60
33.84
33.18
339,500
Feb 18, 2026
33.78
33.87
33.64
33.73
33.08
213,200
Feb 17, 2026
33.69
33.81
33.48
33.78
33.13
286,800
Feb 13, 2026
33.56
33.81
33.31
33.75
33.10
277,900
Feb 12, 2026
33.84
33.92
33.38
33.51
32.86
461,800
Feb 11, 2026
33.62
33.75
33.44
33.72
33.07
286,600
Feb 10, 2026
33.25
33.26
33.17
33.22
32.58
267,600
Feb 9, 2026
33.03
33.20
32.95
33.20
32.56
276,800
Feb 6, 2026
32.60
32.91
32.60
32.88
32.24
405,500
Feb 5, 2026
32.46
32.66
32.25
32.36
31.73
648,100
Feb 4, 2026
32.81
32.88
32.52
32.67
32.04
367,400
Feb 3, 2026
32.30
32.47
32.18
32.42
31.79
657,900
Feb 2, 2026
31.92
32.11
31.90
32.08
31.46
337,100
Jan 30, 2026
32.05
32.23
31.85
32.00
31.38
232,300
Jan 29, 2026
32.38
32.44
32.02
32.31
31.68
516,100
Jan 28, 2026
32.03
32.03
31.81
31.97
31.35
191,000
Jan 27, 2026
31.76
32.07
31.76
32.02
31.40
198,300
Jan 26, 2026
31.48
31.52
31.42
31.46
30.85
259,200
Jan 23, 2026
31.07
31.31
31.00
31.31
30.70
200,700
Jan 22, 2026
31.08
31.20
31.05
31.13
30.53
379,200
Jan 21, 2026
30.89
31.10
30.81
31.05
30.45
302,100
Jan 20, 2026
30.68
30.78
30.56
30.63
30.04
170,300
Jan 16, 2026
30.88
30.88
30.77
30.84
30.24
159,900
Jan 15, 2026
30.89
30.99
30.82
30.93
30.33
239,200
Jan 14, 2026
30.75
30.90
30.75
30.90
30.30
243,100
Jan 13, 2026
30.61
30.66
30.54
30.59
30.00
175,500
Jan 12, 2026
30.61
30.73
30.56
30.70
30.10
541,800
Jan 9, 2026
30.69
30.72
30.54
30.66
30.07
126,700
Jan 8, 2026
30.40
30.67
30.38
30.65
30.06
233,300
Jan 7, 2026
30.68
30.97
30.44
30.51
29.92
301,000
Jan 6, 2026
30.75
30.80
30.70
30.80
30.20
264,800
Jan 5, 2026
30.48
30.73
30.45
30.71
30.11
168,100
Jan 2, 2026
30.52
30.64
30.46
30.64
30.05
207,700
Dec 31, 2025
30.37
30.38
30.26
30.27
29.68
162,100
Dec 30, 2025
30.46
30.50
30.40
30.45
29.86
192,300
Dec 29, 2025
30.42
30.46
30.35
30.46
29.87
153,200
Dec 26, 2025
30.55
30.55
30.42
30.53
29.94
134,400
Dec 24, 2025
30.51
30.56
30.49
30.55
29.96
27,100
Dec 23, 2025
30.32
30.38
30.30
30.37
29.78
108,900
Dec 22, 2025
30.27
30.30
30.21
30.29
29.70
100,500
Dec 19, 2025
30.13
30.25
30.13
30.19
29.60
98,000
Dec 18, 2025
30.14
30.21
30.04
30.08
29.50
115,400
Dec 17, 2025
30.13
30.16
29.96
29.98
29.40
190,100
Dec 16, 2025
30.08
30.16
29.99
30.08
29.50
78,300
Dec 15, 2025
30.24
30.24
30.07
30.10
29.52
115,600
Dec 12, 2025
0.642
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
30.13
30.16
29.90
29.99
29.41
114,600
Dec 11, 2025
30.66
30.79
30.66
30.76
29.53
73,100
Dec 10, 2025
30.32
30.66
30.31
30.62
29.40
112,400
Dec 9, 2025
30.38
30.51
30.37
30.44
29.23
151,900
Dec 8, 2025
30.51
30.51
30.30
30.39
29.18
97,600
Dec 5, 2025
30.52
30.60
30.50
30.55
29.33
86,100
Dec 4, 2025
30.47
30.50
30.39
30.46
29.25
91,400
Dec 3, 2025
30.48
30.69
30.48
30.51
29.29
134,700
Dec 2, 2025
30.46
30.54
30.41
30.53
29.31
94,900
Dec 1, 2025
30.24
30.34
30.17
30.18
28.98
84,700
Nov 28, 2025
30.03
30.23
30.03
30.22
29.02
28,700
Nov 26, 2025
29.81
30.20
29.81
30.14
28.94
122,800
Nov 25, 2025
29.41
29.79
29.38
29.79
28.60
173,700
Nov 24, 2025
29.07
29.23
29.06
29.18
28.02
135,400
Nov 21, 2025
28.88
29.21
28.87
29.16
28.00
185,600
Nov 20, 2025
29.25
29.41
28.77
28.79
27.64
118,700
Nov 19, 2025
29.17
29.23
28.96
29.09
27.93
144,300
Nov 18, 2025
29.13
29.30
29.07
29.22
28.06
216,400
Nov 17, 2025
29.61
29.66
29.35
29.45
28.28
117,500
Nov 14, 2025
29.69
29.88
29.66
29.86
28.67
248,300
Nov 13, 2025
30.10
30.13
29.86
29.91
28.72
112,800
Nov 12, 2025
30.00
30.08
30.00
30.05
28.85
113,700
Nov 11, 2025
29.75
29.84
29.72
29.82
28.63
99,700
Nov 10, 2025
29.61
29.78
29.53
29.75
28.56
67,300
Nov 7, 2025
29.10
29.31
29.02
29.30
28.13
193,800
Nov 6, 2025
29.27
29.31
29.10
29.22
28.06
186,200
Nov 5, 2025
28.84
29.17
28.84
29.13
27.97
279,700
Nov 4, 2025
28.77
28.89
28.74
28.79
27.64
118,300
Nov 3, 2025
29.08
29.13
28.95
29.12
27.96
76,200
Oct 31, 2025
29.05
29.08
28.95
29.03
27.87
336,300
Oct 30, 2025
29.09
29.15
29.02
29.04
27.88
247,200
Oct 29, 2025
29.51
29.54
29.20
29.32
28.15
260,100
Oct 28, 2025
29.37
29.47
29.28
29.45
28.28
810,500
Oct 27, 2025
29.44
29.45
29.37
29.42
28.25
122,100
Oct 24, 2025
29.18
29.27
29.17
29.26
28.09
69,800
Oct 23, 2025
29.07
29.12
29.01
29.09
27.93
66,400
Oct 22, 2025
28.90
29.05
28.87
29.00
27.84
92,300
Oct 21, 2025
28.93
28.97
28.84
28.89
27.74
130,700
Oct 20, 2025
28.96
29.07
28.95
29.06
27.90
123,000
Oct 17, 2025
28.67
28.82
28.64
28.82
27.67
82,400
Oct 16, 2025
28.79
28.84
28.61
28.76
27.61
76,400
Oct 15, 2025
28.72
28.82
28.57
28.74
27.59
251,800
Oct 14, 2025
28.32
28.68
28.31
28.62
27.48
180,200
Oct 13, 2025
28.35
28.46
28.33
28.44
27.31
140,200
Oct 10, 2025
28.63
28.64
28.09
28.10
26.98
113,900
Oct 9, 2025
28.85
28.85
28.51
28.60
27.46
316,400
Oct 8, 2025
28.74
28.74
28.63
28.73
27.59
83,300
Oct 7, 2025
28.85
28.90
28.70
28.71
27.57
95,500
Oct 6, 2025
28.99
29.00
28.88
28.95
27.80
89,200
Oct 3, 2025
28.94
29.05
28.91
29.03
27.87
134,700
Oct 2, 2025
28.86
28.86
28.68
28.82
27.67
177,800
Oct 1, 2025
28.80
28.87
28.75
28.83
27.68
131,200
Sep 30, 2025
28.65
28.76
28.62
28.75
27.60
227,500
Sep 29, 2025
28.79
28.79
28.65
28.72
27.58
252,900
Sep 26, 2025
28.55
28.68
28.55
28.66
27.52
73,400
Sep 25, 2025
0.462
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2025
28.57
28.57
28.39
28.47
27.34
65,000
Sep 24, 2025
29.21
29.27
29.16
29.18
27.57
80,800
Sep 23, 2025
29.38
29.48
29.31
29.35
27.73
74,700
Sep 22, 2025
29.34
29.38
29.25
29.33
27.72
116,400
Sep 19, 2025
29.44
29.44
29.31
29.33
27.72
83,800
Sep 18, 2025
29.48
29.57
29.40
29.55
27.92
109,400
Sep 17, 2025
29.56
29.82
29.56
29.57
27.94
115,400
Sep 16, 2025
29.60
29.66
29.52
29.63
28.00
57,700
Sep 15, 2025
29.58
29.67
29.51
29.67
28.04
97,900
Sep 12, 2025
29.49
29.50
29.39
29.45
27.83
117,600
Sep 11, 2025
29.39
29.64
29.38
29.62
27.99
153,300
Sep 10, 2025
29.36
29.41
29.30
29.35
27.73
80,500
Sep 9, 2025
29.21
29.26
29.16
29.22
27.61
110,200
Sep 8, 2025
29.17
29.18
29.04
29.18
27.57
84,600
Sep 5, 2025
29.16
29.22
29.01
29.07
27.47
91,000
