Daily trading records

First Trust S&P 500 Diversified Dividend Aristocrats ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for First Trust S&P 500 Diversified Dividend Aristocrats ETF.

The verified trading-day record runs from July 9, 2026 through October 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free First Trust S&P 500 Diversified Dividend Aristocrats ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review First Trust S&P 500 Diversified Dividend Aristocrats ETF's price trend and period performance.

The chart connects verified session closes from July 8, 2026 through October 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.63%

From the September 24, 2026 close of $40.795 to $41.05 on October 1, 2026.

20-session performance

-2.98%

From the September 2, 2026 close of $42.31 to $41.05 on October 1, 2026.

60-session performance

+1.51%

From the July 8, 2026 close of $40.4396 to $41.05 on October 1, 2026.

First Trust S&P 500 Diversified Dividend Aristocrats ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$40.9583$41.05$40.91$41.051,346+$0.5208 (+1.28%)
$40.77$40.77$40.5292$40.52921,587-$0.0088 (-0.02%)
$40.51$40.58$40.505$40.5387,655-$0.1489 (-0.37%)
$40.52$40.70$40.5101$40.68692,810-$0.4222 (-1.03%)
$40.93$41.18$40.91$41.10916,014+$0.3141 (+0.77%)
$41.13$41.13$40.73$40.7955,807-$0.6446 (-1.56%)
$41.415$41.67$41.40$41.43961,907-$0.2449 (-0.59%)
$41.63$41.6845$41.591$41.68451,117-$0.0555 (-0.13%)
$41.6963$41.78$41.6201$41.744,765+$0.209 (+0.50%)
$41.59$41.62$41.46$41.53140,524-$0.3836 (-0.92%)
$41.84$41.9146$41.8222$41.91462,257+$0.3746 (+0.90%)
$42.1735$42.1735$41.42$41.543,867-$0.6425 (-1.52%)
$42.409$42.409$42.1825$42.1825814-$0.2126 (-0.50%)
$42.12$42.46$42.12$42.39511,359-$0.0282 (-0.07%)
$42.30$42.4233$42.30$42.42331,398+$0.6983 (+1.67%)
$41.72$41.725$41.72$41.725323-$0.24 (-0.57%)
$42.00$42.00$41.855$41.9652,555-$0.1403 (-0.33%)
$42.20$42.22$42.09$42.10532,848-$0.3901 (-0.92%)
$42.53$42.53$42.32$42.495437,822-$0.1734 (-0.41%)
$42.31$43.06$42.171$42.668817,892+$0.3588 (+0.85%)
$42.37$42.48$42.31$42.311,126+$0.2495 (+0.59%)
$42.06$42.0605$42.06$42.0605689-$0.349 (-0.82%)
$42.385$42.50$42.385$42.40952,630-$0.1959 (-0.46%)
$42.65$42.65$42.53$42.60543,463+$0.0079 (+0.02%)
$42.30$42.71$42.30$42.59756,629-$0.1523 (-0.36%)
$42.575$42.7498$42.575$42.74981,755+$0.1598 (+0.38%)
$42.54$42.59$42.45$42.594,173+$0.0577 (+0.14%)
$42.47$42.5323$42.47$42.5323889-$0.0558 (-0.13%)
$42.491$42.5899$42.491$42.58811,313+$0.2987 (+0.71%)
$42.609$42.609$42.2894$42.28941,005-$0.3604 (-0.85%)
$42.785$42.95$42.6498$42.64985,137+$0.2404 (+0.57%)
$42.549$42.549$42.395$42.40943,948-$0.0728 (-0.17%)
$42.65$42.69$42.47$42.482211,973-$0.4378 (-1.02%)
$42.93$42.98$42.92$42.925,847-$0.09 (-0.21%)
$42.84$43.01$42.84$43.0111,775+$0.4187 (+0.98%)
$42.82$42.82$42.21$42.591317,531+$0.0114 (+0.03%)
$42.65$42.65$42.545$42.57997,333+$0.0246 (+0.06%)
$42.6383$42.6599$42.525$42.55537,868-$0.0658 (-0.15%)
$42.14$42.65$42.14$42.62117,290+$0.7216 (+1.72%)
$41.95$41.995$41.88$41.89953,995-$0.127 (-0.30%)
$42.0717$42.14$41.8299$42.026510,821-$0.1948 (-0.46%)
$41.4216$42.325$41.4216$42.22137,610+$0.9732 (+2.36%)
$41.04$41.30$41.04$41.24818,412+$0.3466 (+0.85%)
$40.84$40.96$40.755$40.90157,144+$0.0252 (+0.06%)
$40.84$40.8763$40.84$40.87631,916-$0.3068 (-0.74%)
$41.46$41.58$41.12$41.18319,438-$0.4143 (-1.00%)
$41.30$41.695$41.30$41.597414,040+$0.5524 (+1.35%)
$40.9687$41.09$40.9201$41.0455,139+$0.4146 (+1.02%)
$40.60$40.6304$40.60$40.6304439+$0.4638 (+1.15%)
$40.1666$40.1666$40.1666$40.1666375-$0.4566 (-1.12%)
$40.7377$40.7377$40.6232$40.62326,262+$0.0932 (+0.23%)
$40.42$40.53$40.42$40.534,938+$0.2337 (+0.58%)
$40.51$40.53$40.2963$40.29636,333-$0.2884 (-0.71%)
$40.66$40.675$40.5847$40.58473,357-$0.2016 (-0.49%)
$40.5756$40.7863$40.5756$40.78631,439+$0.3408 (+0.84%)
$40.39$40.46$40.39$40.4455969-$0.0686 (-0.17%)
$40.75$40.78$40.48$40.514119,465-$0.4431 (-1.08%)
$41.0001$41.0101$40.927$40.95721,907-$0.1365 (-0.33%)
$41.11$41.20$41.0937$41.09377,146+$0.1921 (+0.47%)
$40.83$41.04$40.83$40.90161,684+$0.462 (+1.14%)

Verified data

Trading days shown
60
Coverage start
July 9, 2026
Coverage end
October 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the First Trust S&P 500 Diversified Dividend Aristocrats ETF company profile.Review First Trust S&P 500 Diversified Dividend Aristocrats ETF valuation and profitability metrics.

Read the frequently asked questions.

What is First Trust S&P 500 Diversified Dividend Aristocrats ETF's latest verified closing price?

First Trust S&P 500 Diversified Dividend Aristocrats ETF closed at $41.05 on October 1, 2026.

What period does First Trust S&P 500 Diversified Dividend Aristocrats ETF's price history cover?

The page shows 60 verified sessions from July 9, 2026 through October 1, 2026.

What data is included in First Trust S&P 500 Diversified Dividend Aristocrats ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does First Trust S&P 500 Diversified Dividend Aristocrats ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for First Trust S&P 500 Diversified Dividend Aristocrats ETF's daily prices?

Daily aggregate prices are provided by Polygon.