Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

The latest investor updates on stocks that are trending on Monday

First Trust STOXX European Sel Div ETF (FDD)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.65

+0.07

(+0.54%)

At close: 03:59PM EDT

12.95

+0.30

(+2.37%)

Pre-market:

08:08AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	12.64	12.65	12.58	12.65	12.65	141,200
30 May 2024	12.53	12.62	12.53	12.58	12.58	31,300
29 May 2024	12.50	12.50	12.45	12.45	12.45	25,400
28 May 2024	12.65	12.69	12.61	12.64	12.64	34,500
24 May 2024	12.52	12.62	12.52	12.61	12.61	56,700
23 May 2024	12.61	12.61	12.44	12.45	12.45	35,700
22 May 2024	12.65	12.68	12.57	12.61	12.61	31,600
21 May 2024	12.70	12.75	12.70	12.75	12.75	38,800
20 May 2024	12.72	12.77	12.72	12.73	12.73	74,900
17 May 2024	12.70	12.74	12.67	12.73	12.73	81,200
16 May 2024	12.68	12.70	12.66	12.68	12.68	24,900
15 May 2024	12.64	12.70	12.59	12.70	12.70	118,800
14 May 2024	12.58	12.62	12.58	12.61	12.61	140,600
13 May 2024	12.47	12.54	12.47	12.49	12.49	93,900
10 May 2024	12.44	12.46	12.41	12.42	12.42	38,100
09 May 2024	12.34	12.40	12.34	12.39	12.39	16,000
08 May 2024	12.24	12.31	12.24	12.31	12.31	11,900
07 May 2024	12.33	12.37	12.30	12.33	12.33	64,100
06 May 2024	12.22	12.27	12.22	12.25	12.25	31,000
03 May 2024	12.11	12.12	12.06	12.11	12.11	74,700
02 May 2024	11.98	12.04	11.95	12.02	12.02	195,300
01 May 2024	11.88	11.99	11.84	11.85	11.85	26,600
30 Apr 2024	11.93	11.97	11.87	11.87	11.87	27,800
29 Apr 2024	12.00	12.04	11.99	12.03	12.03	55,600
26 Apr 2024	11.93	11.97	11.90	11.96	11.96	43,300
25 Apr 2024	11.79	11.90	11.79	11.88	11.88	25,500
24 Apr 2024	11.87	11.89	11.83	11.88	11.88	41,600
23 Apr 2024	11.88	12.00	11.87	11.99	11.99	41,200
22 Apr 2024	11.79	11.88	11.76	11.84	11.84	25,100
19 Apr 2024	11.70	11.75	11.69	11.73	11.73	30,100
18 Apr 2024	11.69	11.72	11.64	11.66	11.66	51,400
17 Apr 2024	11.67	11.67	11.58	11.63	11.63	377,600
16 Apr 2024	11.59	11.59	11.49	11.53	11.53	32,900
15 Apr 2024	11.86	11.88	11.68	11.70	11.70	33,200
12 Apr 2024	11.80	11.86	11.71	11.72	11.72	27,600
11 Apr 2024	11.94	11.94	11.78	11.91	11.91	42,700
10 Apr 2024	11.95	12.02	11.91	11.96	11.96	48,600
09 Apr 2024	12.15	12.17	12.05	12.08	12.08	36,400
08 Apr 2024	12.07	12.14	12.07	12.12	12.12	30,900
05 Apr 2024	11.96	12.03	11.96	12.01	12.01	19,900
04 Apr 2024	12.14	12.15	11.96	11.98	11.98	71,000
03 Apr 2024	11.88	12.00	11.88	11.98	11.98	26,200
02 Apr 2024	11.79	11.80	11.75	11.78	11.78	46,200
01 Apr 2024	11.84	11.90	11.78	11.81	11.81	36,300
28 Mar 2024	11.80	11.85	11.80	11.83	11.83	38,600
27 Mar 2024	11.71	11.79	11.71	11.79	11.79	21,600
26 Mar 2024	11.72	11.74	11.69	11.71	11.71	27,400
25 Mar 2024	11.57	11.63	11.57	11.60	11.60	29,700
22 Mar 2024	11.59	11.59	11.53	11.54	11.54	15,200
21 Mar 2024	11.60	11.63	11.56	11.57	11.57	29,400
21 Mar 2024	0.043 Dividend
20 Mar 2024	11.50	11.69	11.50	11.69	11.65	31,300
19 Mar 2024	11.52	11.56	11.51	11.54	11.50	91,600
18 Mar 2024	11.54	11.58	11.47	11.48	11.44	46,500
15 Mar 2024	11.43	11.53	11.43	11.50	11.46	72,600
14 Mar 2024	11.56	11.58	11.43	11.46	11.42	58,600
13 Mar 2024	11.53	11.57	11.53	11.54	11.50	211,400
12 Mar 2024	11.50	11.53	11.46	11.53	11.49	33,300
11 Mar 2024	11.41	11.49	11.39	11.49	11.45	26,600
08 Mar 2024	11.48	11.51	11.44	11.45	11.41	47,000
07 Mar 2024	11.38	11.43	11.38	11.41	11.37	233,800
06 Mar 2024	11.29	11.31	11.25	11.27	11.23	205,500
05 Mar 2024	11.14	11.22	11.14	11.19	11.15	40,600
04 Mar 2024	11.18	11.20	11.15	11.19	11.15	52,400
01 Mar 2024	11.21	11.24	11.15	11.22	11.18	68,200
29 Feb 2024	11.22	11.24	11.15	11.20	11.16	37,200
28 Feb 2024	11.12	11.16	11.12	11.12	11.08	35,900
27 Feb 2024	11.20	11.25	11.20	11.22	11.18	33,700
26 Feb 2024	11.22	11.22	11.18	11.21	11.17	31,400
23 Feb 2024	11.26	11.27	11.24	11.27	11.23	23,500
22 Feb 2024	11.30	11.30	11.25	11.30	11.26	40,000
21 Feb 2024	11.21	11.26	11.20	11.26	11.22	42,900
20 Feb 2024	11.21	11.23	11.18	11.20	11.16	112,600
16 Feb 2024	11.17	11.20	11.14	11.16	11.12	62,000
15 Feb 2024	11.07	11.19	11.07	11.19	11.15	31,400
14 Feb 2024	11.06	11.10	11.05	11.10	11.06	44,100
13 Feb 2024	11.09	11.09	10.94	10.97	10.93	34,700
12 Feb 2024	11.17	11.22	11.15	11.20	11.16	31,300
09 Feb 2024	11.12	11.12	11.07	11.12	11.08	27,700
08 Feb 2024	11.17	11.17	11.12	11.15	11.11	50,000
07 Feb 2024	11.34	11.34	11.30	11.32	11.28	50,100
06 Feb 2024	11.35	11.40	11.32	11.40	11.36	36,300
05 Feb 2024	11.38	11.38	11.30	11.34	11.30	26,000
02 Feb 2024	11.51	11.51	11.44	11.49	11.45	59,800
01 Feb 2024	11.54	11.59	11.50	11.58	11.54	42,800
31 Jan 2024	11.65	11.68	11.52	11.55	11.51	51,300
30 Jan 2024	11.58	11.61	11.54	11.58	11.54	42,900
29 Jan 2024	11.55	11.62	11.53	11.60	11.56	54,500
26 Jan 2024	11.67	11.69	11.66	11.66	11.62	43,200
25 Jan 2024	11.62	11.62	11.55	11.60	11.56	31,000
24 Jan 2024	11.71	11.72	11.64	11.66	11.62	37,700
23 Jan 2024	11.57	11.58	11.52	11.56	11.52	27,400
22 Jan 2024	11.59	11.63	11.59	11.60	11.56	19,300
19 Jan 2024	11.56	11.61	11.52	11.61	11.57	94,400
18 Jan 2024	11.59	11.61	11.52	11.61	11.57	47,000
17 Jan 2024	11.51	11.56	11.46	11.56	11.52	30,700
16 Jan 2024	11.72	11.74	11.66	11.67	11.63	34,300
12 Jan 2024	11.95	11.96	11.85	11.89	11.85	22,000
11 Jan 2024	11.94	11.94	11.79	11.86	11.82	46,300
10 Jan 2024	11.93	11.97	11.93	11.97	11.93	13,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,295.76+20.38(+0.25%)

FTSE 25020,905.00+174.88(+0.84%)

AIM807.29+1.50(+0.19%)

GBP/EUR1.1738-0.0004(-0.03%)

GBP/USD1.2734-0.0004(-0.03%)

Bitcoin GBP54,507.02+1,090.38(+2.04%)

Trending tickers: GameStop, Bitcoin, Saudi Aramco and Hipgnosis

First Trust STOXX European Sel Div ETF (FDD)

FTSE 100
8,295.76
+20.38(+0.25%)

FTSE 250
20,905.00
+174.88(+0.84%)

AIM
807.29
+1.50(+0.19%)

GBP/EUR
1.1738
-0.0004(-0.03%)

GBP/USD
1.2734
-0.0004(-0.03%)

Bitcoin GBP
54,507.02
+1,090.38(+2.04%)