investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$FDIV: First Trust Strategic Income ETF





Clear duplicates of prices



2024-02-28

FDIV 2024-02-28 10:01:0342.64 10.67 0.95%
FDIV 2024-02-28 11:00:5826.72 26.67 -0.11%
FDIV 2024-02-28 12:00:5626.77 26.74 -0.11%
FDIV 2024-02-28 13:00:5526.72 26.69 -0.11%
FDIV 2024-02-28 14:01:0026.69 26.66 -0.11%
FDIV 2024-02-28 15:00:4926.74 26.71 -0.11%
FDIV 2024-02-28 16:00:5826.71 26.68 -0.11%
FDIV 2024-02-28 17:00:5740.03 13.35 -0.08%
FDIV 2024-02-28 18:00:5742.70 10.68 -0.08%
FDIV 2024-02-28 21:03:570.00 0.00 -0.08%
2024-02-29

FDIV 2024-02-29 06:01:0442.35 10.66 -0.08%
FDIV 2024-02-29 09:01:0242.62 10.66 -0.08%
FDIV 2024-02-29 10:01:1039.96 13.32 -0.08%
FDIV 2024-02-29 11:00:5926.95 26.92 -0.08%
FDIV 2024-02-29 12:01:0826.90 26.87 -0.08%
FDIV 2024-02-29 13:00:5826.86 26.84 -0.08%
FDIV 2024-02-29 14:01:0126.89 26.86 -0.08%
FDIV 2024-02-29 15:00:5226.91 26.88 -0.08%
FDIV 2024-02-29 16:01:0826.86 26.83 -0.08%
FDIV 2024-02-29 17:00:5440.35 13.45 1.09%
FDIV 2024-02-29 18:01:0343.04 10.76 1.09%
FDIV 2024-02-29 21:04:520.00 0.00 1.09%
2024-03-01

FDIV 2024-03-01 06:01:0242.82 10.83 1.09%
FDIV 2024-03-01 09:01:0643.09 10.78 1.09%
FDIV 2024-03-01 11:01:0126.74 26.71 0.08%
FDIV 2024-03-01 12:01:0326.88 26.85 0.08%
FDIV 2024-03-01 13:00:5826.82 26.80 0.08%
FDIV 2024-03-01 14:01:0526.81 26.79 -0.41%
FDIV 2024-03-01 15:01:0626.86 26.83 -0.41%
FDIV 2024-03-01 16:01:0826.87 26.85 -0.41%
FDIV 2024-03-01 17:00:5840.26 13.42 -0.26%
FDIV 2024-03-01 18:01:0042.94 10.74 -0.26%
2024-03-04

FDIV 2024-03-04 00:04:570.00 0.00 -0.26%
FDIV 2024-03-04 06:01:1942.70 10.81 -0.26%
FDIV 2024-03-04 08:01:0842.96 10.81 -0.26%
FDIV 2024-03-04 10:01:1142.96 10.75 -0.26%
FDIV 2024-03-04 11:00:5326.84 26.81 0.07%
FDIV 2024-03-04 12:01:0826.82 26.79 0.07%
FDIV 2024-03-04 13:00:5726.87 26.85 0.07%
FDIV 2024-03-04 14:01:0626.85 26.82 0.00%
FDIV 2024-03-04 15:00:5426.83 26.81 0.00%
FDIV 2024-03-04 16:01:1326.87 26.85 0.00%
FDIV 2024-03-04 17:00:5340.29 13.43 -0.11%
FDIV 2024-03-04 18:01:0042.97 10.75 -0.11%
FDIV 2024-03-04 21:03:530.00 0.00 -0.11%
2024-03-05

FDIV 2024-03-05 06:01:0442.65 10.74 -0.11%
FDIV 2024-03-05 09:00:5642.92 10.74 -0.11%
FDIV 2024-03-05 11:00:5126.96 26.93 -0.11%
FDIV 2024-03-05 12:01:0526.98 26.96 -0.11%
FDIV 2024-03-05 13:01:0226.90 26.88 -0.11%
FDIV 2024-03-05 14:01:0226.91 26.88 0.30%
FDIV 2024-03-05 15:00:5726.88 26.85 0.30%
FDIV 2024-03-05 16:00:5426.76 26.73 0.30%
FDIV 2024-03-05 17:00:4640.09 13.37 -0.26%
FDIV 2024-03-05 18:01:0342.76 10.70 -0.26%
FDIV 2024-03-05 21:03:020.00 0.00 -0.26%
2024-03-06

FDIV 2024-03-06 06:01:1342.55 10.77 -0.26%
FDIV 2024-03-06 09:00:4742.82 10.71 -0.26%
FDIV 2024-03-06 10:00:5940.14 13.39 -0.26%
FDIV 2024-03-06 11:00:5627.13 27.10 1.04%
FDIV 2024-03-06 12:01:0127.09 27.07 1.12%
FDIV 2024-03-06 13:00:4927.14 27.12 1.12%
FDIV 2024-03-06 14:01:3627.17 27.14 1.12%
FDIV 2024-03-06 15:00:5327.06 27.04 1.12%
FDIV 2024-03-06 16:01:0727.05 27.03 1.12%
FDIV 2024-03-06 17:00:5640.60 13.54 1.23%
FDIV 2024-03-06 21:04:300.00 0.00 1.23%
FDIV 2024-03-06 22:03:3740.60 13.54 1.23%
2024-03-07

FDIV 2024-03-07 06:01:1143.07 10.90 1.23%
FDIV 2024-03-07 10:00:5943.34 10.84 1.23%
FDIV 2024-03-07 11:00:5527.31 27.29 1.23%
FDIV 2024-03-07 12:01:1327.29 27.27 0.78%
FDIV 2024-03-07 13:00:5627.24 27.22 0.78%
FDIV 2024-03-07 14:01:1227.27 27.25 0.78%
FDIV 2024-03-07 15:00:5927.29 27.26 0.78%
FDIV 2024-03-07 16:01:0527.24 27.21 0.78%
FDIV 2024-03-07 17:00:5240.87 13.63 0.60%
FDIV 2024-03-07 18:01:0240.87 13.63 0.59%
FDIV 2024-03-07 21:03:330.00 0.00 0.59%
2024-03-08

FDIV 2024-03-08 06:01:0943.32 10.96 0.59%
FDIV 2024-03-08 10:01:0840.87 13.63 0.59%
FDIV 2024-03-08 11:00:5727.36 27.33 0.41%
FDIV 2024-03-08 12:01:0627.34 27.32 0.41%
FDIV 2024-03-08 13:00:5427.39 27.37 0.41%
FDIV 2024-03-08 14:01:0227.34 27.31 0.41%
FDIV 2024-03-08 15:01:0027.33 27.30 0.41%
FDIV 2024-03-08 16:01:0327.39 27.36 0.41%
FDIV 2024-03-08 17:00:5740.98 13.66 0.11%
FDIV 2024-03-08 21:02:580.00 0.00 0.11%
FDIV 2024-03-08 22:03:0440.98 13.66 0.11%
2024-03-11

FDIV 2024-03-11 00:06:090.00 0.00 0.11%
FDIV 2024-03-11 05:00:5043.38 10.98 0.11%
FDIV 2024-03-11 09:00:5843.65 10.92 0.11%
FDIV 2024-03-11 10:01:1827.37 27.34 0.11%
FDIV 2024-03-11 11:01:0227.33 27.30 0.04%
FDIV 2024-03-11 12:00:5927.35 27.33 0.04%
FDIV 2024-03-11 13:01:1727.39 27.37 0.04%
FDIV 2024-03-11 14:01:0727.43 27.40 0.04%
FDIV 2024-03-11 15:00:5727.44 27.42 0.04%
FDIV 2024-03-11 16:01:0341.14 13.72 0.51%
FDIV 2024-03-11 20:00:560.00 0.00 0.51%
2024-03-12

FDIV 2024-03-12 05:01:0143.59 11.03 0.51%
FDIV 2024-03-12 08:01:1343.87 10.97 0.51%
FDIV 2024-03-12 10:01:1427.48 27.46 0.29%
FDIV 2024-03-12 11:01:0427.54 27.51 0.29%
FDIV 2024-03-12 12:00:5727.49 27.42 0.22%
FDIV 2024-03-12 13:01:0227.49 27.35 0.22%
FDIV 2024-03-12 14:01:0127.49 27.40 0.22%
FDIV 2024-03-12 15:01:0027.49 27.45 0.22%
FDIV 2024-03-12 16:01:0441.23 13.75 0.26%
FDIV 2024-03-12 20:01:060.00 0.00 0.26%
2024-03-13

FDIV 2024-03-13 05:00:5943.70 11.06 0.26%
FDIV 2024-03-13 09:01:0041.23 13.75 0.26%
FDIV 2024-03-13 10:01:1327.64 27.62 0.51%
FDIV 2024-03-13 11:01:0527.55 27.53 0.51%
FDIV 2024-03-13 12:01:0427.59 27.57 0.51%
FDIV 2024-03-13 13:01:0127.59 27.57 0.29%
FDIV 2024-03-13 14:01:0727.60 27.58 0.29%
FDIV 2024-03-13 15:00:5827.54 27.52 0.29%
FDIV 2024-03-13 16:00:5641.26 13.76 0.04%
FDIV 2024-03-13 20:01:020.00 0.00 0.04%
2024-03-14

FDIV 2024-03-14 05:00:5743.72 11.06 0.04%
FDIV 2024-03-14 09:00:5243.99 11.00 0.04%
FDIV 2024-03-14 10:01:1027.24 27.22 0.00%
FDIV 2024-03-14 11:01:0227.22 27.20 -0.87%
FDIV 2024-03-14 12:01:0927.21 27.19 -1.09%
FDIV 2024-03-14 13:01:0227.15 27.13 -1.24%
FDIV 2024-03-14 14:01:0627.18 27.16 -1.31%
FDIV 2024-03-14 15:00:5627.15 27.13 -1.16%
FDIV 2024-03-14 16:01:1140.72 13.58 -1.09%
FDIV 2024-03-14 20:00:580.00 0.00 -1.09%
2024-03-15

FDIV 2024-03-15 05:00:5943.24 10.94 -1.09%
FDIV 2024-03-15 09:01:0040.79 13.60 -1.09%
FDIV 2024-03-15 10:01:1027.19 27.17 2.29%
FDIV 2024-03-15 11:00:5427.23 27.21 2.29%
FDIV 2024-03-15 12:01:0027.19 27.17 2.29%
FDIV 2024-03-15 13:01:0027.17 27.14 2.29%
FDIV 2024-03-15 14:01:0727.23 27.21 2.29%
FDIV 2024-03-15 15:00:5627.22 27.21 2.29%
FDIV 2024-03-15 16:01:0540.81 13.61 0.00%
FDIV 2024-03-15 20:00:590.00 0.00 0.00%
2024-03-18

FDIV 2024-03-18 05:00:5942.43 11.96 0.00%
FDIV 2024-03-18 08:01:150.00 0.00 0.00%
FDIV 2024-03-18 10:01:4527.23 27.21 0.00%
FDIV 2024-03-18 12:01:0427.29 27.27 0.00%
FDIV 2024-03-18 13:00:5227.33 27.31 0.00%
FDIV 2024-03-18 14:01:0127.28 27.26 0.00%
FDIV 2024-03-18 15:00:5227.25 27.23 0.00%
FDIV 2024-03-18 16:01:0940.84 13.62 -0.04%
FDIV 2024-03-18 20:00:590.00 0.00 -0.04%
2024-03-19

FDIV 2024-03-19 05:00:4743.22 10.93 -0.04%
FDIV 2024-03-19 09:00:5943.50 10.88 -0.04%
FDIV 2024-03-19 10:01:0427.29 27.26 -0.04%
FDIV 2024-03-19 11:00:5327.27 27.25 -0.04%
FDIV 2024-03-19 12:01:0627.29 27.27 -0.04%
FDIV 2024-03-19 13:01:0527.33 27.31 -0.04%
FDIV 2024-03-19 14:01:1527.30 27.28 -0.04%
FDIV 2024-03-19 15:01:0327.32 27.30 -0.04%
FDIV 2024-03-19 16:01:0540.98 13.66 0.55%
FDIV 2024-03-19 20:01:030.00 0.00 0.55%
2024-03-20

FDIV 2024-03-20 05:01:0643.47 10.94 0.55%
FDIV 2024-03-20 09:01:0641.01 13.68 0.55%
FDIV 2024-03-20 10:01:1627.39 27.37 0.07%
FDIV 2024-03-20 11:00:4727.43 27.40 0.07%
FDIV 2024-03-20 12:01:0727.38 27.36 0.07%
FDIV 2024-03-20 13:01:0027.39 27.36 0.07%
FDIV 2024-03-20 14:01:1127.46 27.42 0.07%
FDIV 2024-03-20 15:00:5427.48 27.46 0.59%
FDIV 2024-03-20 16:01:1541.28 13.76 0.74%
FDIV 2024-03-20 17:00:4641.28 13.76 0.73%
FDIV 2024-03-20 20:01:070.00 0.00 0.73%
2024-03-21

FDIV 2024-03-21 05:01:0243.78 11.08 0.73%
FDIV 2024-03-21 08:01:0544.05 11.02 0.73%
FDIV 2024-03-21 10:01:0927.71 27.69 0.73%
FDIV 2024-03-21 11:00:5827.75 27.73 0.73%
FDIV 2024-03-21 12:01:1127.75 27.72 0.73%
FDIV 2024-03-21 13:00:5327.73 27.71 0.73%
FDIV 2024-03-21 14:00:5127.77 27.75 0.73%
FDIV 2024-03-21 15:00:5927.75 27.73 0.73%
FDIV 2024-03-21 16:01:0541.62 13.88 0.69%
FDIV 2024-03-21 20:01:050.00 0.00 0.69%
2024-03-22

FDIV 2024-03-22 05:00:5144.08 11.15 0.69%
FDIV 2024-03-22 08:01:1044.36 11.10 0.69%
FDIV 2024-03-22 10:01:1627.75 27.70 0.04%
FDIV 2024-03-22 11:01:0327.75 27.64 0.04%
FDIV 2024-03-22 12:01:1027.75 27.60 0.04%
FDIV 2024-03-22 13:00:5727.60 27.58 0.04%
FDIV 2024-03-22 14:00:5827.63 27.61 0.04%
FDIV 2024-03-22 15:00:5827.62 27.60 0.04%
FDIV 2024-03-22 16:01:0241.41 13.81 -0.40%
FDIV 2024-03-22 20:01:080.00 0.00 -0.40%
2024-03-25

FDIV 2024-03-25 05:01:0343.91 11.11 -0.40%
FDIV 2024-03-25 09:00:5244.19 11.05 -0.40%
FDIV 2024-03-25 10:01:1427.62 27.60 -0.40%
FDIV 2024-03-25 11:01:0427.66 27.63 -0.40%
FDIV 2024-03-25 13:00:5727.65 27.63 -0.40%
FDIV 2024-03-25 14:01:0327.63 27.61 0.04%
FDIV 2024-03-25 15:01:0727.63 27.62 0.04%
FDIV 2024-03-25 16:00:5941.45 13.82 0.00%
FDIV 2024-03-25 20:01:050.00 0.00 0.00%
2024-03-26

FDIV 2024-03-26 05:00:5143.91 11.11 0.00%
FDIV 2024-03-26 08:00:5944.18 11.05 0.00%
FDIV 2024-03-26 10:01:1227.45 27.42 0.29%
FDIV 2024-03-26 12:01:0927.39 27.37 0.29%
FDIV 2024-03-26 13:00:4927.40 27.38 0.29%
FDIV 2024-03-26 14:01:1527.35 27.32 0.29%
FDIV 2024-03-26 15:00:4827.33 27.32 0.29%
FDIV 2024-03-26 16:01:0041.01 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 17:00:4941.01 13.67 -0.95%
FDIV 2024-03-26 20:00:480.00 0.00 -0.95%
2024-03-27

FDIV 2024-03-27 05:00:5143.77 10.95 -0.95%
FDIV 2024-03-27 10:01:0627.65 27.62 0.22%
FDIV 2024-03-27 11:00:5427.66 27.63 0.22%
FDIV 2024-03-27 12:01:1327.68 27.65 0.22%
FDIV 2024-03-27 13:01:0127.71 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 14:01:1027.70 27.68 0.22%
FDIV 2024-03-27 15:00:4727.74 27.71 0.22%
FDIV 2024-03-27 16:00:5241.64 13.88 1.97%
FDIV 2024-03-27 20:00:590.00 0.00 1.97%
2024-03-28

FDIV 2024-03-28 05:01:0244.36 11.23 1.97%
FDIV 2024-03-28 09:00:5544.64 11.16 1.97%
FDIV 2024-03-28 10:00:5927.98 27.95 -0.11%
FDIV 2024-03-28 11:01:0028.00 27.98 0.44%
FDIV 2024-03-28 12:01:1428.05 28.03 0.44%
FDIV 2024-03-28 13:00:5128.04 28.02 0.44%
FDIV 2024-03-28 14:00:5928.06 28.03 0.51%
FDIV 2024-03-28 15:00:5228.07 28.05 0.62%
FDIV 2024-03-28 16:01:0442.09 14.03 0.66%
FDIV 2024-03-28 17:00:5842.09 14.03 0.65%
FDIV 2024-03-28 20:00:570.00 0.00 0.65%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.