FDL: First Trust Morningstar Dividend Leaders

As of Friday, December 5th, 2025

$ 44.32

-0.06 -0.14%

Open: 44.37
High: 44.62
Low: 44.30
Volume: 781,826
Previous Close on Thursday, December 4th, 2025

$ 44.38

+0.05 +0.11%

Open: 44.31
High: 44.46
Low: 44.21
Volume: 54,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 44.37 44.62 44.30 44.32 781,826 -0.06 -0.14
2025-12-04 44.31 44.46 44.21 44.38 54,526 +0.05 +0.11
2025-12-03 44.01 44.44 44.01 44.33 471,388 +0.52 +1.19
2025-12-02 44.17 44.17 43.66 43.81 681,595 -0.33 -0.75
2025-12-01 44.20 44.49 44.11 44.14 1,778,491 -0.12 -0.27
2025-11-28 44.02 44.32 44.02 44.26 230,379 +0.24 +0.55
2025-11-26 43.76 44.20 43.75 44.02 1,004,256 +0.23 +0.53
2025-11-25 43.45 43.85 43.45 43.79 714,862 +0.40 +0.92
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 44.62
On 2025-12-05		 43.66
On 2025-12-02		 0.06 0.14 44.49
On 2025-12-01		 43.66
On 2025-12-02		 -1.88 44.20
10D 44.62
On 2025-12-05		 42.89
On 2025-11-21		 1.53 3.58 44.49
On 2025-12-01		 43.66
On 2025-12-02		 -1.88 43.99
20D 44.62
On 2025-12-05		 42.48
On 2025-11-07		 1.84 4.33 44.05
On 2025-11-13		 42.75
On 2025-11-20		 -2.94 43.66
WTD 44.62
On 2025-12-05		 43.66
On 2025-12-02		 0.06 0.14 44.49
On 2025-12-01		 43.66
On 2025-12-02		 -1.88 44.20
MTD 44.62
On 2025-12-05		 43.66
On 2025-12-02		 0.06 0.14 44.49
On 2025-12-01		 43.66
On 2025-12-02		 -1.88 44.20
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

22.99 +0.10 +0.44 400,081
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
DIA

SPDR Dow Jones Industrial Average ETF

480.03 +0.96 +0.20 4,416,930
FLO

Flowers Foods Inc.

10.78 +0.10 +0.94 3,548,651
FDL

First Trust Morningstar Dividend Leaders

44.32 -0.06 -0.14 781,826