MarketDesk Focused U.S. Dividend ETF (FDIV) Historical Stock Data

27.29 ↑0.00 (0.00%)
As of May 24, 2024, 1:51pm EST.

Historical Data

In the past 30 trading days, FDIV is down -0.02% a day on average. There have been 16 days where MarketDesk Focused U.S. Dividend ETF closed green and 14 days where FDIV closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2427.4127.29↓$0.12 (-0.45%)27.2927.4113.55K
2024-05-2327.7027.25↓$0.45 (-1.62%)27.2527.705.66K
2024-05-2227.6827.65↓$0.03 (-0.11%)27.5827.777.46K
2024-05-2127.8227.79↓$0.03 (-0.11%)27.7427.827.27K
2024-05-2027.9027.87↓$0.03 (-0.11%)27.8727.901.68K
2024-05-1727.8827.96↑$0.08 (0.29%)27.8427.9913.88K
2024-05-1627.8427.95↑$0.11 (0.40%)27.8428.0013.88K
2024-05-1527.8827.90↑$0.02 (0.07%)27.8427.9123.59K
2024-05-1428.0027.88↓$0.12 (-0.43%)27.8028.007.58K
2024-05-1327.8727.89↑$0.02 (0.07%)27.8327.8910.17K
2024-05-1027.7027.74↑$0.04 (0.14%)27.6627.741.99K
2024-05-0927.5227.70↑$0.18 (0.65%)27.5227.705.17K
2024-05-0827.3627.45↑$0.09 (0.33%)27.3627.453.76K
2024-05-0727.3727.46↑$0.09 (0.33%)27.3727.465.89K
2024-05-0627.3227.22↓$0.10 (-0.37%)27.1727.329K
2024-05-0327.0927.13↑$0.04 (0.16%)27.0927.131.88K
2024-05-0227.1626.98↓$0.18 (-0.66%)26.8927.164.52K
2024-05-0126.8326.84↑$0.01 (0.04%)26.8227.083.42K
2024-04-3027.0426.95↓$0.09 (-0.32%)26.9527.065.10K
2024-04-2927.2227.25↑$0.03 (0.10%)27.2227.278.07K
2024-04-2626.9027.00↑$0.10 (0.37%)26.9027.0961.33K
2024-04-2527.0027.04↑$0.04 (0.15%)27.0027.051.50K
2024-04-2427.0427.27↑$0.23 (0.83%)27.0327.2710.41K
2024-04-2327.1327.10↓$0.03 (-0.12%)27.1027.162.30K
2024-04-2226.8927.00↑$0.11 (0.41%)26.8927.1023.21K
2024-04-1926.6026.82↑$0.22 (0.83%)26.6026.8253.50K
2024-04-1826.5726.56↓$0.01 (-0.04%)26.4626.5971.32K
2024-04-1726.4826.47↓$0.01 (-0.04%)26.4726.547.69K
2024-04-1626.4926.48↓$0.01 (-0.04%)26.4826.49374
2024-04-1527.0026.64↓$0.36 (-1.33%)26.5827.008.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$FDIV Move up
let's buy

0 Like Report