MarketDesk Focused U.S. Dividend ETF (FDIV) Historical Stock Data
27.27 ↑0.17 (0.62%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDIV is down -0.11% a day on average. There have been 11 days where MarketDesk Focused U.S. Dividend ETF closed green and 19 days where FDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 27.28 | 27.36 | ↑$0.08 (0.29%) | 27.27 | 27.45 | 6.43K |
| 2024-04-04 | 27.75 | 27.41 | ↓$0.34 (-1.22%) | 27.41 | 27.75 | 7.13K |
| 2024-04-03 | 27.56 | 27.56 | ↑$0.00 (0.00%) | 27.56 | 27.57 | 5.48K |
| 2024-04-02 | 27.72 | 27.69 | ↓$0.03 (-0.11%) | 27.60 | 27.74 | 6.01K |
| 2024-04-01 | 28.08 | 27.75 | ↓$0.33 (-1.18%) | 27.75 | 28.08 | 7.17K |
| 2024-03-28 | 27.96 | 28.08 | ↑$0.12 (0.43%) | 27.87 | 28.08 | 9.93K |
| 2024-03-27 | 27.62 | 27.90 | ↑$0.28 (1.01%) | 27.62 | 27.90 | 224 |
| 2024-03-26 | 27.43 | 27.36 | ↓$0.07 (-0.26%) | 27.36 | 27.43 | 1.89K |
| 2024-03-25 | 27.62 | 27.62 | ↓$0.00 (-0.01%) | 27.62 | 27.62 | 1.57K |
| 2024-03-22 | 27.74 | 27.62 | ↓$0.12 (-0.43%) | 27.59 | 27.74 | 2.09K |
| 2024-03-21 | 27.73 | 27.73 | ↓$0.00 (-0.01%) | 27.73 | 27.76 | 3.54K |
| 2024-03-20 | 27.42 | 27.54 | ↑$0.12 (0.43%) | 27.36 | 27.54 | 23.80K |
| 2024-03-19 | 27.31 | 27.34 | ↑$0.03 (0.12%) | 27.31 | 27.34 | 4.63K |
| 2024-03-18 | 27.27 | 27.19 | ↓$0.08 (-0.30%) | 27.19 | 27.32 | 2.94K |
| 2024-03-15 | 27.21 | 27.20 | ↓$0.01 (-0.05%) | 27.17 | 27.21 | 2.69K |
| 2024-03-14 | 27.50 | 27.20 | ↓$0.30 (-1.11%) | 27.20 | 27.50 | 8.36K |
| 2024-03-13 | 27.66 | 27.50 | ↓$0.16 (-0.59%) | 27.50 | 27.66 | 7.74K |
Create an account or log in to view more rows.
$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
$FDIV due for a spike!