MarketDesk Focused U.S. Dividend ETF (FDIV) Historical Stock Data
28.07 ↑0.41 (1.46%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDIV is down 0.00% a day on average. There have been 13 days where MarketDesk Focused U.S. Dividend ETF closed green and 17 days where FDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.86 | 28.07 | ↑$0.21 (0.75%) | 27.86 | 28.07 | 25.86K |
| 2024-07-25 | 27.78 | 27.67 | ↓$0.11 (-0.41%) | 27.67 | 27.78 | 1.12K |
| 2024-07-24 | 27.45 | 27.45 | ↓$0.00 (0.00%) | 27.45 | 27.48 | 1.17K |
| 2024-07-23 | 27.66 | 27.52 | ↓$0.14 (-0.51%) | 27.52 | 27.66 | 24.21K |
| 2024-07-22 | 27.80 | 27.75 | ↓$0.05 (-0.18%) | 27.72 | 27.80 | 27.80K |
| 2024-07-19 | 27.97 | 27.78 | ↓$0.19 (-0.68%) | 27.69 | 27.97 | 3.78K |
| 2024-07-18 | 28.21 | 27.97 | ↓$0.24 (-0.85%) | 27.97 | 28.47 | 143.91K |
| 2024-07-17 | 28.35 | 28.34 | ↓$0.01 (-0.03%) | 28.34 | 28.36 | 1.47K |
| 2024-07-16 | 27.74 | 28.08 | ↑$0.33 (1.20%) | 27.74 | 28.08 | 16.66K |
| 2024-07-15 | 27.51 | 27.54 | ↑$0.03 (0.11%) | 27.48 | 27.67 | 10.44K |
| 2024-07-12 | 27.41 | 27.46 | ↑$0.05 (0.18%) | 27.41 | 27.58 | 7.56K |
| 2024-07-11 | 26.88 | 27.23 | ↑$0.35 (1.30%) | 26.88 | 27.23 | 7.90K |
| 2024-07-10 | 26.55 | 26.74 | ↑$0.19 (0.71%) | 26.55 | 26.74 | 8.38K |
| 2024-07-09 | 26.53 | 26.47 | ↓$0.06 (-0.23%) | 26.47 | 26.57 | 12.22K |
| 2024-07-08 | 26.54 | 26.59 | ↑$0.05 (0.19%) | 26.54 | 26.70 | 14.78K |
| 2024-07-05 | 26.62 | 26.57 | ↓$0.05 (-0.18%) | 26.43 | 26.73 | 8.88K |
| 2024-07-03 | 26.69 | 26.67 | ↓$0.02 (-0.06%) | 26.66 | 26.69 | 0.94K |
| 2024-07-02 | 26.61 | 26.65 | ↑$0.04 (0.15%) | 26.58 | 26.67 | 5.24K |
| 2024-07-01 | 26.95 | 26.61 | ↓$0.34 (-1.26%) | 26.61 | 26.95 | 1.31K |
| 2024-06-28 | 26.92 | 26.96 | ↑$0.04 (0.15%) | 26.89 | 26.97 | 13.96K |
| 2024-06-27 | 26.80 | 26.89 | ↑$0.09 (0.34%) | 26.78 | 26.89 | 13.91K |
| 2024-06-26 | 27.07 | 26.95 | ↓$0.12 (-0.44%) | 26.95 | 27.07 | 4.09K |
| 2024-06-25 | 27.37 | 27.09 | ↓$0.28 (-1.02%) | 27.04 | 27.37 | 48.58K |
| 2024-06-24 | 27.41 | 27.34 | ↓$0.07 (-0.26%) | 27.34 | 27.48 | 4.05K |
| 2024-06-21 | 27.24 | 27.22 | ↓$0.02 (-0.07%) | 27.21 | 27.26 | 1.45K |
| 2024-06-20 | 27.14 | 27.15 | ↑$0.01 (0.04%) | 27.14 | 27.21 | 7.40K |
| 2024-06-18 | 27.05 | 27.00 | ↓$0.05 (-0.18%) | 27.00 | 27.05 | 13.14K |
| 2024-06-17 | 26.78 | 27.05 | ↑$0.27 (1.01%) | 26.76 | 27.05 | 3.78K |
| 2024-06-14 | 26.79 | 26.72 | ↓$0.07 (-0.26%) | 26.67 | 26.79 | 27.74K |
| 2024-06-13 | 26.81 | 26.92 | ↑$0.12 (0.43%) | 26.81 | 27.00 | 16.11K |
Create an account or log in to view more rows.
$FDIV looks good
$FDIV when this finally break out we could see huge upside
$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