First Trust Morningstar ETF (FDL)

Historical Prices For First Trust Morningstar ETF (FDL)

Date Range:

2025-06-17 - 2025-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
9/16/2025	43.60	43.77	43.42	43.57	953,476	43.57
9/15/2025	43.87	43.88	43.48	43.52	621,447	43.52
9/12/2025	44.12	44.16	43.75	43.77	567,179	43.77
9/11/2025	43.76	44.16	43.70	44.12	678,347	44.12
9/10/2025	43.67	43.87	43.47	43.84	749,977	43.84
9/09/2025	43.65	43.89	43.65	43.66	666,861	43.66
9/08/2025	43.82	43.82	43.33	43.57	668,302	43.57
9/05/2025	44.09	44.31	43.78	43.96	694,872	43.96
9/04/2025	44.19	44.29	44.01	44.17	644,540	44.17
9/03/2025	44.28	44.48	43.87	44.05	565,323	44.05
9/02/2025	44.52	44.62	44.25	44.45	650,210	44.45
8/29/2025	44.28	44.59	44.26	44.56	634,334	44.56
8/28/2025	44.48	44.48	44.04	44.24	833,678	44.24
8/27/2025	44.11	44.48	44.11	44.43	445,767	44.43
8/26/2025	44.21	44.27	43.99	44.16	455,954	44.16
8/25/2025	44.50	44.51	44.21	44.25	1,048,630	44.25
8/22/2025	44.05	44.66	44.05	44.59	480,698	44.59
8/21/2025	43.74	44.00	43.64	43.87	530,473	43.87
8/20/2025	43.78	44.13	43.75	43.80	524,890	43.80
8/19/2025	43.50	43.92	43.50	43.77	432,155	43.77
8/18/2025	43.55	43.62	43.38	43.46	367,835	43.46
8/15/2025	43.54	43.73	43.39	43.52	427,649	43.52
8/14/2025	43.38	43.50	43.13	43.45	530,236	43.45
8/13/2025	43.01	43.60	42.91	43.58	812,711	43.58
8/12/2025	42.65	43.03	42.63	42.93	513,207	42.93
8/11/2025	42.76	43.00	42.41	42.53	427,529	42.53
8/08/2025	42.44	42.73	42.41	42.66	737,319	42.66
8/07/2025	42.33	42.54	42.10	42.32	663,629	42.32
8/06/2025	42.56	42.56	42.16	42.19	606,137	42.19
8/05/2025	42.27	42.48	42.12	42.43	610,248	42.43
8/04/2025	42.01	42.22	41.98	42.16	531,164	42.16
8/01/2025	42.25	42.34	41.74	41.96	822,403	41.96
7/31/2025	42.43	42.78	42.16	42.26	919,986	42.26
7/30/2025	43.12	43.12	42.54	42.73	729,738	42.73
7/29/2025	43.02	43.10	42.77	43.09	629,045	43.09
7/28/2025	43.45	43.45	43.09	43.15	621,872	43.15
7/25/2025	43.48	43.48	43.14	43.43	366,358	43.43
7/24/2025	43.51	43.67	43.34	43.46	998,240	43.46
7/23/2025	43.26	43.54	43.19	43.53	642,635	43.53
7/22/2025	42.45	43.12	42.45	43.08	602,212	43.08
7/21/2025	42.58	42.67	42.37	42.40	710,295	42.40
7/18/2025	42.91	42.91	42.30	42.42	952,113	42.42
7/17/2025	42.40	42.76	42.35	42.73	634,088	42.73
7/16/2025	42.52	42.63	42.22	42.44	606,268	42.44
7/15/2025	43.09	43.14	42.41	42.41	570,781	42.41
7/14/2025	43.19	43.27	42.92	43.11	744,806	43.11
7/11/2025	43.33	43.37	43.07	43.24	455,318	43.24
7/10/2025	43.15	43.67	43.03	43.49	515,333	43.49
7/09/2025	43.38	43.47	43.03	43.20	498,823	43.20
7/08/2025	42.77	43.38	42.72	43.28	600,302	43.28
7/07/2025	43.08	43.11	42.55	42.76	787,046	42.76
7/03/2025	43.23	43.33	43.11	43.20	465,025	43.20
7/02/2025	42.88	43.17	42.74	43.15	994,986	43.15
7/01/2025	41.90	42.98	41.90	42.73	1,061,957	42.73
6/30/2025	41.73	41.91	41.66	41.87	1,139,214	41.87
6/27/2025	41.81	41.92	41.57	41.79	806,451	41.79
6/26/2025	41.55	41.78	41.52	41.75	577,217	41.75
6/25/2025	42.15	42.15	41.82	41.86	924,083	41.40
6/24/2025	42.14	42.43	42.10	42.22	1,058,922	41.76
6/23/2025	42.34	42.40	41.88	42.19	620,703	41.73
6/20/2025	42.16	42.27	42.04	42.16	550,708	41.70
6/18/2025	42.06	42.28	41.95	42.02	752,834	41.56
6/17/2025	42.31	42.31	41.96	41.99	1,587,802	41.53