First Trust Morningstar ETF (FDL)

Historical Prices For First Trust Morningstar ETF (FDL)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	43.48	43.98	43.42	43.86	864,361	43.86
9/30/2025	42.96	43.43	42.89	43.41	1,463,455	43.41
9/29/2025	43.34	43.34	42.87	43.07	1,394,083	43.07
9/26/2025	43.14	43.44	43.12	43.37	669,720	43.37
9/25/2025	43.26	43.35	42.96	43.00	827,187	43.00
9/24/2025	43.66	43.83	43.60	43.65	670,328	43.23
9/23/2025	43.34	43.82	43.34	43.59	1,210,363	43.17
9/22/2025	43.48	43.50	43.26	43.29	996,203	42.87
9/19/2025	43.79	43.79	43.42	43.51	842,937	43.09
9/18/2025	43.76	43.83	43.54	43.72	1,332,749	43.30
9/17/2025	43.65	44.14	43.56	43.79	958,767	43.36
9/16/2025	43.60	43.77	43.42	43.57	953,476	43.15
9/15/2025	43.87	43.88	43.48	43.52	621,447	43.10
9/12/2025	44.12	44.16	43.75	43.77	567,179	43.34
9/11/2025	43.76	44.16	43.70	44.12	678,347	43.69
9/10/2025	43.67	43.87	43.47	43.84	749,977	43.41
9/09/2025	43.65	43.89	43.65	43.66	666,861	43.24
9/08/2025	43.82	43.82	43.33	43.57	668,302	43.15
9/05/2025	44.09	44.31	43.78	43.96	694,872	43.53
9/04/2025	44.19	44.29	44.01	44.17	644,540	43.74
9/03/2025	44.28	44.48	43.87	44.05	565,323	43.62
9/02/2025	44.52	44.62	44.25	44.45	650,210	44.02
8/29/2025	44.28	44.59	44.26	44.56	634,334	44.13
8/28/2025	44.48	44.48	44.04	44.24	833,678	43.81
8/27/2025	44.11	44.48	44.11	44.43	445,767	44.00
8/26/2025	44.21	44.27	43.99	44.16	455,954	43.73
8/25/2025	44.50	44.51	44.21	44.25	1,048,630	43.82
8/22/2025	44.05	44.66	44.05	44.59	480,698	44.16
8/21/2025	43.74	44.00	43.64	43.87	530,473	43.44
8/20/2025	43.78	44.13	43.75	43.80	524,890	43.37
8/19/2025	43.50	43.92	43.50	43.77	432,155	43.34
8/18/2025	43.55	43.62	43.38	43.46	367,835	43.04
8/15/2025	43.54	43.73	43.39	43.52	427,649	43.10
8/14/2025	43.38	43.50	43.13	43.45	530,236	43.03
8/13/2025	43.01	43.60	42.91	43.58	812,711	43.16
8/12/2025	42.65	43.03	42.63	42.93	513,207	42.51
8/11/2025	42.76	43.00	42.41	42.53	427,529	42.12
8/08/2025	42.44	42.73	42.41	42.66	737,319	42.25
8/07/2025	42.33	42.54	42.10	42.32	663,629	41.91
8/06/2025	42.56	42.56	42.16	42.19	606,137	41.78
8/05/2025	42.27	42.48	42.12	42.43	610,248	42.02
8/04/2025	42.01	42.22	41.98	42.16	531,164	41.75
8/01/2025	42.25	42.34	41.74	41.96	822,403	41.55
7/31/2025	42.43	42.78	42.16	42.26	919,986	41.85
7/30/2025	43.12	43.12	42.54	42.73	729,738	42.31
7/29/2025	43.02	43.10	42.77	43.09	629,045	42.67
7/28/2025	43.45	43.45	43.09	43.15	621,872	42.73
7/25/2025	43.48	43.48	43.14	43.43	366,358	43.01
7/24/2025	43.51	43.67	43.34	43.46	998,240	43.04
7/23/2025	43.26	43.54	43.19	43.53	642,635	43.11
7/22/2025	42.45	43.12	42.45	43.08	602,212	42.66
7/21/2025	42.58	42.67	42.37	42.40	710,295	41.99
7/18/2025	42.91	42.91	42.30	42.42	952,113	42.01
7/17/2025	42.40	42.76	42.35	42.73	634,088	42.31
7/16/2025	42.52	42.63	42.22	42.44	606,268	42.03
7/15/2025	43.09	43.14	42.41	42.41	570,781	42.00
7/14/2025	43.19	43.27	42.92	43.11	744,806	42.69
7/11/2025	43.33	43.37	43.07	43.24	455,318	42.82
7/10/2025	43.15	43.67	43.03	43.49	515,333	43.07
7/09/2025	43.38	43.47	43.03	43.20	498,823	42.78
7/08/2025	42.77	43.38	42.72	43.28	600,302	42.86
7/07/2025	43.08	43.11	42.55	42.76	787,046	42.34
7/03/2025	43.23	43.33	43.11	43.20	465,025	42.78
7/02/2025	42.88	43.17	42.74	43.15	994,986	42.73