$FDIV: First Trust Strategic Income ETF
2024-02-28 FDIV 2024-02-28 10:01:03 42.64 10.67 0.95% FDIV 2024-02-28 11:00:58 26.72 26.67 -0.11% FDIV 2024-02-28 12:00:56 26.77 26.74 -0.11% FDIV 2024-02-28 13:00:55 26.72 26.69 -0.11% FDIV 2024-02-28 14:01:00 26.69 26.66 -0.11% FDIV 2024-02-28 15:00:49 26.74 26.71 -0.11% FDIV 2024-02-28 16:00:58 26.71 26.68 -0.11% FDIV 2024-02-28 17:00:57 40.03 13.35 -0.08% FDIV 2024-02-28 18:00:57 42.70 10.68 -0.08% FDIV 2024-02-28 21:03:57 0.00 0.00 -0.08% 2024-02-29 FDIV 2024-02-29 06:01:04 42.35 10.66 -0.08% FDIV 2024-02-29 09:01:02 42.62 10.66 -0.08% FDIV 2024-02-29 10:01:10 39.96 13.32 -0.08% FDIV 2024-02-29 11:00:59 26.95 26.92 -0.08% FDIV 2024-02-29 12:01:08 26.90 26.87 -0.08% FDIV 2024-02-29 13:00:58 26.86 26.84 -0.08% FDIV 2024-02-29 14:01:01 26.89 26.86 -0.08% FDIV 2024-02-29 15:00:52 26.91 26.88 -0.08% FDIV 2024-02-29 16:01:08 26.86 26.83 -0.08% FDIV 2024-02-29 17:00:54 40.35 13.45 1.09% FDIV 2024-02-29 18:01:03 43.04 10.76 1.09% FDIV 2024-02-29 21:04:52 0.00 0.00 1.09% 2024-03-01 FDIV 2024-03-01 06:01:02 42.82 10.83 1.09% FDIV 2024-03-01 09:01:06 43.09 10.78 1.09% FDIV 2024-03-01 11:01:01 26.74 26.71 0.08% FDIV 2024-03-01 12:01:03 26.88 26.85 0.08% FDIV 2024-03-01 13:00:58 26.82 26.80 0.08% FDIV 2024-03-01 14:01:05 26.81 26.79 -0.41% FDIV 2024-03-01 15:01:06 26.86 26.83 -0.41% FDIV 2024-03-01 16:01:08 26.87 26.85 -0.41% FDIV 2024-03-01 17:00:58 40.26 13.42 -0.26% FDIV 2024-03-01 18:01:00 42.94 10.74 -0.26% 2024-03-04 FDIV 2024-03-04 00:04:57 0.00 0.00 -0.26% FDIV 2024-03-04 06:01:19 42.70 10.81 -0.26% FDIV 2024-03-04 08:01:08 42.96 10.81 -0.26% FDIV 2024-03-04 10:01:11 42.96 10.75 -0.26% FDIV 2024-03-04 11:00:53 26.84 26.81 0.07% FDIV 2024-03-04 12:01:08 26.82 26.79 0.07% FDIV 2024-03-04 13:00:57 26.87 26.85 0.07% FDIV 2024-03-04 14:01:06 26.85 26.82 0.00% FDIV 2024-03-04 15:00:54 26.83 26.81 0.00% FDIV 2024-03-04 16:01:13 26.87 26.85 0.00% FDIV 2024-03-04 17:00:53 40.29 13.43 -0.11% FDIV 2024-03-04 18:01:00 42.97 10.75 -0.11% FDIV 2024-03-04 21:03:53 0.00 0.00 -0.11% 2024-03-05 FDIV 2024-03-05 06:01:04 42.65 10.74 -0.11% FDIV 2024-03-05 09:00:56 42.92 10.74 -0.11% FDIV 2024-03-05 11:00:51 26.96 26.93 -0.11% FDIV 2024-03-05 12:01:05 26.98 26.96 -0.11% FDIV 2024-03-05 13:01:02 26.90 26.88 -0.11% FDIV 2024-03-05 14:01:02 26.91 26.88 0.30% FDIV 2024-03-05 15:00:57 26.88 26.85 0.30% FDIV 2024-03-05 16:00:54 26.76 26.73 0.30% FDIV 2024-03-05 17:00:46 40.09 13.37 -0.26% FDIV 2024-03-05 18:01:03 42.76 10.70 -0.26% FDIV 2024-03-05 21:03:02 0.00 0.00 -0.26% 2024-03-06 FDIV 2024-03-06 06:01:13 42.55 10.77 -0.26% FDIV 2024-03-06 09:00:47 42.82 10.71 -0.26% FDIV 2024-03-06 10:00:59 40.14 13.39 -0.26% FDIV 2024-03-06 11:00:56 27.13 27.10 1.04% FDIV 2024-03-06 12:01:01 27.09 27.07 1.12% FDIV 2024-03-06 13:00:49 27.14 27.12 1.12% FDIV 2024-03-06 14:01:36 27.17 27.14 1.12% FDIV 2024-03-06 15:00:53 27.06 27.04 1.12% FDIV 2024-03-06 16:01:07 27.05 27.03 1.12% FDIV 2024-03-06 17:00:56 40.60 13.54 1.23% FDIV 2024-03-06 21:04:30 0.00 0.00 1.23% FDIV 2024-03-06 22:03:37 40.60 13.54 1.23% 2024-03-07 FDIV 2024-03-07 06:01:11 43.07 10.90 1.23% FDIV 2024-03-07 10:00:59 43.34 10.84 1.23% FDIV 2024-03-07 11:00:55 27.31 27.29 1.23% FDIV 2024-03-07 12:01:13 27.29 27.27 0.78% FDIV 2024-03-07 13:00:56 27.24 27.22 0.78% FDIV 2024-03-07 14:01:12 27.27 27.25 0.78% FDIV 2024-03-07 15:00:59 27.29 27.26 0.78% FDIV 2024-03-07 16:01:05 27.24 27.21 0.78% FDIV 2024-03-07 17:00:52 40.87 13.63 0.60% FDIV 2024-03-07 18:01:02 40.87 13.63 0.59% FDIV 2024-03-07 21:03:33 0.00 0.00 0.59% 2024-03-08 FDIV 2024-03-08 06:01:09 43.32 10.96 0.59% FDIV 2024-03-08 10:01:08 40.87 13.63 0.59% FDIV 2024-03-08 11:00:57 27.36 27.33 0.41% FDIV 2024-03-08 12:01:06 27.34 27.32 0.41% FDIV 2024-03-08 13:00:54 27.39 27.37 0.41% FDIV 2024-03-08 14:01:02 27.34 27.31 0.41% FDIV 2024-03-08 15:01:00 27.33 27.30 0.41% FDIV 2024-03-08 16:01:03 27.39 27.36 0.41% FDIV 2024-03-08 17:00:57 40.98 13.66 0.11% FDIV 2024-03-08 21:02:58 0.00 0.00 0.11% FDIV 2024-03-08 22:03:04 40.98 13.66 0.11% 2024-03-11 FDIV 2024-03-11 00:06:09 0.00 0.00 0.11% FDIV 2024-03-11 05:00:50 43.38 10.98 0.11% FDIV 2024-03-11 09:00:58 43.65 10.92 0.11% FDIV 2024-03-11 10:01:18 27.37 27.34 0.11% FDIV 2024-03-11 11:01:02 27.33 27.30 0.04% FDIV 2024-03-11 12:00:59 27.35 27.33 0.04% FDIV 2024-03-11 13:01:17 27.39 27.37 0.04% FDIV 2024-03-11 14:01:07 27.43 27.40 0.04% FDIV 2024-03-11 15:00:57 27.44 27.42 0.04% FDIV 2024-03-11 16:01:03 41.14 13.72 0.51% FDIV 2024-03-11 20:00:56 0.00 0.00 0.51% 2024-03-12 FDIV 2024-03-12 05:01:01 43.59 11.03 0.51% FDIV 2024-03-12 08:01:13 43.87 10.97 0.51% FDIV 2024-03-12 10:01:14 27.48 27.46 0.29% FDIV 2024-03-12 11:01:04 27.54 27.51 0.29% FDIV 2024-03-12 12:00:57 27.49 27.42 0.22% FDIV 2024-03-12 13:01:02 27.49 27.35 0.22% FDIV 2024-03-12 14:01:01 27.49 27.40 0.22% FDIV 2024-03-12 15:01:00 27.49 27.45 0.22% FDIV 2024-03-12 16:01:04 41.23 13.75 0.26% FDIV 2024-03-12 20:01:06 0.00 0.00 0.26% 2024-03-13 FDIV 2024-03-13 05:00:59 43.70 11.06 0.26% FDIV 2024-03-13 09:01:00 41.23 13.75 0.26% FDIV 2024-03-13 10:01:13 27.64 27.62 0.51% FDIV 2024-03-13 11:01:05 27.55 27.53 0.51% FDIV 2024-03-13 12:01:04 27.59 27.57 0.51% FDIV 2024-03-13 13:01:01 27.59 27.57 0.29% FDIV 2024-03-13 14:01:07 27.60 27.58 0.29% FDIV 2024-03-13 15:00:58 27.54 27.52 0.29% FDIV 2024-03-13 16:00:56 41.26 13.76 0.04% FDIV 2024-03-13 20:01:02 0.00 0.00 0.04% 2024-03-14 FDIV 2024-03-14 05:00:57 43.72 11.06 0.04% FDIV 2024-03-14 09:00:52 43.99 11.00 0.04% FDIV 2024-03-14 10:01:10 27.24 27.22 0.00% FDIV 2024-03-14 11:01:02 27.22 27.20 -0.87% FDIV 2024-03-14 12:01:09 27.21 27.19 -1.09% FDIV 2024-03-14 13:01:02 27.15 27.13 -1.24% FDIV 2024-03-14 14:01:06 27.18 27.16 -1.31% FDIV 2024-03-14 15:00:56 27.15 27.13 -1.16% FDIV 2024-03-14 16:01:11 40.72 13.58 -1.09% FDIV 2024-03-14 20:00:58 0.00 0.00 -1.09% 2024-03-15 FDIV 2024-03-15 05:00:59 43.24 10.94 -1.09% FDIV 2024-03-15 09:01:00 40.79 13.60 -1.09% FDIV 2024-03-15 10:01:10 27.19 27.17 2.29% FDIV 2024-03-15 11:00:54 27.23 27.21 2.29% FDIV 2024-03-15 12:01:00 27.19 27.17 2.29% FDIV 2024-03-15 13:01:00 27.17 27.14 2.29% FDIV 2024-03-15 14:01:07 27.23 27.21 2.29% FDIV 2024-03-15 15:00:56 27.22 27.21 2.29% FDIV 2024-03-15 16:01:05 40.81 13.61 0.00% FDIV 2024-03-15 20:00:59 0.00 0.00 0.00% 2024-03-18 FDIV 2024-03-18 05:00:59 42.43 11.96 0.00% FDIV 2024-03-18 08:01:15 0.00 0.00 0.00% FDIV 2024-03-18 10:01:45 27.23 27.21 0.00% FDIV 2024-03-18 12:01:04 27.29 27.27 0.00% FDIV 2024-03-18 13:00:52 27.33 27.31 0.00% FDIV 2024-03-18 14:01:01 27.28 27.26 0.00% FDIV 2024-03-18 15:00:52 27.25 27.23 0.00% FDIV 2024-03-18 16:01:09 40.84 13.62 -0.04% FDIV 2024-03-18 20:00:59 0.00 0.00 -0.04% 2024-03-19 FDIV 2024-03-19 05:00:47 43.22 10.93 -0.04% FDIV 2024-03-19 09:00:59 43.50 10.88 -0.04% FDIV 2024-03-19 10:01:04 27.29 27.26 -0.04% FDIV 2024-03-19 11:00:53 27.27 27.25 -0.04% FDIV 2024-03-19 12:01:06 27.29 27.27 -0.04% FDIV 2024-03-19 13:01:05 27.33 27.31 -0.04% FDIV 2024-03-19 14:01:15 27.30 27.28 -0.04% FDIV 2024-03-19 15:01:03 27.32 27.30 -0.04% FDIV 2024-03-19 16:01:05 40.98 13.66 0.55% FDIV 2024-03-19 20:01:03 0.00 0.00 0.55% 2024-03-20 FDIV 2024-03-20 05:01:06 43.47 10.94 0.55% FDIV 2024-03-20 09:01:06 41.01 13.68 0.55% FDIV 2024-03-20 10:01:16 27.39 27.37 0.07% FDIV 2024-03-20 11:00:47 27.43 27.40 0.07% FDIV 2024-03-20 12:01:07 27.38 27.36 0.07% FDIV 2024-03-20 13:01:00 27.39 27.36 0.07% FDIV 2024-03-20 14:01:11 27.46 27.42 0.07% FDIV 2024-03-20 15:00:54 27.48 27.46 0.59% FDIV 2024-03-20 16:01:15 41.28 13.76 0.74% FDIV 2024-03-20 17:00:46 41.28 13.76 0.73% FDIV 2024-03-20 20:01:07 0.00 0.00 0.73% 2024-03-21 FDIV 2024-03-21 05:01:02 43.78 11.08 0.73% FDIV 2024-03-21 08:01:05 44.05 11.02 0.73% FDIV 2024-03-21 10:01:09 27.71 27.69 0.73% FDIV 2024-03-21 11:00:58 27.75 27.73 0.73% FDIV 2024-03-21 12:01:11 27.75 27.72 0.73% FDIV 2024-03-21 13:00:53 27.73 27.71 0.73% FDIV 2024-03-21 14:00:51 27.77 27.75 0.73% FDIV 2024-03-21 15:00:59 27.75 27.73 0.73% FDIV 2024-03-21 16:01:05 41.62 13.88 0.69% FDIV 2024-03-21 20:01:05 0.00 0.00 0.69% 2024-03-22 FDIV 2024-03-22 05:00:51 44.08 11.15 0.69% FDIV 2024-03-22 08:01:10 44.36 11.10 0.69% FDIV 2024-03-22 10:01:16 27.75 27.70 0.04% FDIV 2024-03-22 11:01:03 27.75 27.64 0.04% FDIV 2024-03-22 12:01:10 27.75 27.60 0.04% FDIV 2024-03-22 13:00:57 27.60 27.58 0.04% FDIV 2024-03-22 14:00:58 27.63 27.61 0.04% FDIV 2024-03-22 15:00:58 27.62 27.60 0.04% FDIV 2024-03-22 16:01:02 41.41 13.81 -0.40% FDIV 2024-03-22 20:01:08 0.00 0.00 -0.40% 2024-03-25 FDIV 2024-03-25 05:01:03 43.91 11.11 -0.40% FDIV 2024-03-25 09:00:52 44.19 11.05 -0.40% FDIV 2024-03-25 10:01:14 27.62 27.60 -0.40% FDIV 2024-03-25 11:01:04 27.66 27.63 -0.40% FDIV 2024-03-25 13:00:57 27.65 27.63 -0.40% FDIV 2024-03-25 14:01:03 27.63 27.61 0.04% FDIV 2024-03-25 15:01:07 27.63 27.62 0.04% FDIV 2024-03-25 16:00:59 41.45 13.82 0.00% FDIV 2024-03-25 20:01:05 0.00 0.00 0.00% 2024-03-26 FDIV 2024-03-26 05:00:51 43.91 11.11 0.00% FDIV 2024-03-26 08:00:59 44.18 11.05 0.00% FDIV 2024-03-26 10:01:12 27.45 27.42 0.29% FDIV 2024-03-26 12:01:09 27.39 27.37 0.29% FDIV 2024-03-26 13:00:49 27.40 27.38 0.29% FDIV 2024-03-26 14:01:15 27.35 27.32 0.29% FDIV 2024-03-26 15:00:48 27.33 27.32 0.29% FDIV 2024-03-26 16:01:00 41.01 13.67 -0.94% FDIV 2024-03-26 16:30:59 10-K Sec report https://www.sec.gov/Archives/edgar/data/847942/000149315224011312/0001493152-24-011312-index.htm 10-K - STRATEGIC ACQUISITIONS INC /NV/ (0000847942) (Filer) FDIV 2024-03-26 17:00:49 41.01 13.67 -0.95% FDIV 2024-03-26 20:00:48 0.00 0.00 -0.95% 2024-03-27 FDIV 2024-03-27 05:00:51 43.77 10.95 -0.95% FDIV 2024-03-27 10:01:06 27.65 27.62 0.22% FDIV 2024-03-27 11:00:54 27.66 27.63 0.22% FDIV 2024-03-27 12:01:13 27.68 27.65 0.22% FDIV 2024-03-27 13:01:01 27.71 27.69 0.22% FDIV 2024-03-27 13:57:11 8-K Sec report https://www.sec.gov/Archives/edgar/data/846596/000008805324000208/0000088053-24-000208-index.htm 8-K - DWS STRATEGIC MUNICIPAL INCOME TRUST (0000846596) (Filer) FDIV 2024-03-27 14:01:10 27.70 27.68 0.22% FDIV 2024-03-27 15:00:47 27.74 27.71 0.22% FDIV 2024-03-27 16:00:52 41.64 13.88 1.97% FDIV 2024-03-27 20:00:59 0.00 0.00 1.97% 2024-03-28 FDIV 2024-03-28 05:01:02 44.36 11.23 1.97% FDIV 2024-03-28 09:00:55 44.64 11.16 1.97% FDIV 2024-03-28 10:00:59 27.98 27.95 -0.11% FDIV 2024-03-28 11:01:00 28.00 27.98 0.44% FDIV 2024-03-28 12:01:14 28.05 28.03 0.44% FDIV 2024-03-28 13:00:51 28.04 28.02 0.44% FDIV 2024-03-28 14:00:59 28.06 28.03 0.51% FDIV 2024-03-28 15:00:52 28.07 28.05 0.62% FDIV 2024-03-28 16:01:04 42.09 14.03 0.66% FDIV 2024-03-28 17:00:58 42.09 14.03 0.65% FDIV 2024-03-28 20:00:57 0.00 0.00 0.65%