MarketDesk Focused U.S. Dividend ETF (FDIV) Historical Stock Data
27.96 ↑0.01 (0.04%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDIV is up 0.03% a day on average. There have been 18 days where MarketDesk Focused U.S. Dividend ETF closed green and 12 days where FDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 27.88 | 27.96 | ↑$0.08 (0.29%) | 27.84 | 27.99 | 13.88K |
| 2024-05-16 | 27.84 | 27.95 | ↑$0.11 (0.40%) | 27.84 | 28.00 | 13.88K |
| 2024-05-15 | 27.88 | 27.90 | ↑$0.02 (0.07%) | 27.84 | 27.91 | 23.59K |
| 2024-05-14 | 28.00 | 27.88 | ↓$0.12 (-0.43%) | 27.80 | 28.00 | 7.58K |
| 2024-05-13 | 27.87 | 27.89 | ↑$0.02 (0.07%) | 27.83 | 27.89 | 10.17K |
| 2024-05-10 | 27.70 | 27.74 | ↑$0.04 (0.14%) | 27.66 | 27.74 | 1.99K |
| 2024-05-09 | 27.52 | 27.70 | ↑$0.18 (0.65%) | 27.52 | 27.70 | 5.17K |
| 2024-05-08 | 27.36 | 27.45 | ↑$0.09 (0.33%) | 27.36 | 27.45 | 3.76K |
| 2024-05-07 | 27.37 | 27.46 | ↑$0.09 (0.33%) | 27.37 | 27.46 | 5.89K |
| 2024-05-06 | 27.32 | 27.22 | ↓$0.10 (-0.37%) | 27.17 | 27.32 | 9K |
| 2024-05-03 | 27.09 | 27.13 | ↑$0.04 (0.16%) | 27.09 | 27.13 | 1.88K |
| 2024-05-02 | 27.16 | 26.98 | ↓$0.18 (-0.66%) | 26.89 | 27.16 | 4.52K |
| 2024-05-01 | 26.83 | 26.84 | ↑$0.01 (0.04%) | 26.82 | 27.08 | 3.42K |
| 2024-04-30 | 27.04 | 26.95 | ↓$0.09 (-0.32%) | 26.95 | 27.06 | 5.10K |
| 2024-04-29 | 27.22 | 27.25 | ↑$0.03 (0.10%) | 27.22 | 27.27 | 8.07K |
| 2024-04-26 | 26.90 | 27.00 | ↑$0.10 (0.37%) | 26.90 | 27.09 | 61.33K |
| 2024-04-25 | 27.00 | 27.04 | ↑$0.04 (0.15%) | 27.00 | 27.05 | 1.50K |
| 2024-04-24 | 27.04 | 27.27 | ↑$0.23 (0.83%) | 27.03 | 27.27 | 10.41K |
| 2024-04-23 | 27.13 | 27.10 | ↓$0.03 (-0.12%) | 27.10 | 27.16 | 2.30K |
| 2024-04-22 | 26.89 | 27.00 | ↑$0.11 (0.41%) | 26.89 | 27.10 | 23.21K |
| 2024-04-19 | 26.60 | 26.82 | ↑$0.22 (0.83%) | 26.60 | 26.82 | 53.50K |
| 2024-04-18 | 26.57 | 26.56 | ↓$0.01 (-0.04%) | 26.46 | 26.59 | 71.32K |
| 2024-04-17 | 26.48 | 26.47 | ↓$0.01 (-0.04%) | 26.47 | 26.54 | 7.69K |
| 2024-04-16 | 26.49 | 26.48 | ↓$0.01 (-0.04%) | 26.48 | 26.49 | 374 |
| 2024-04-15 | 27.00 | 26.64 | ↓$0.36 (-1.33%) | 26.58 | 27.00 | 8.23K |
| 2024-04-12 | 27.07 | 26.70 | ↓$0.37 (-1.37%) | 26.70 | 27.07 | 4.34K |
| 2024-04-11 | 27.26 | 27.23 | ↓$0.03 (-0.11%) | 27.23 | 27.26 | 1.51K |
| 2024-04-10 | 27.26 | 27.19 | ↓$0.07 (-0.26%) | 27.19 | 27.26 | 2.18K |
| 2024-04-09 | 27.56 | 27.78 | ↑$0.22 (0.80%) | 27.56 | 27.78 | 3.52K |
| 2024-04-08 | 27.53 | 27.53 | ↑$0.00 (0.00%) | 27.53 | 27.57 | 9.08K |
Create an account or log in to view more rows.
$FDIV to the moon
$FDIV FYI - leaning bullish
$FDIV Fuk the 1% even though i feel like the 1%
$FDIV Move up
let's buy
$FDIV eyeing for a scalp
$FDIV volume = money
$FDIV I bought the dip
$FDIV more shorts the better idc
$FDIV power hour will be fucking crazy
$FDIV BUY BUY BUY