Skip to main content

Marketdesk Focused U.S. Dividend ETF (NQ: FDIV )

26.96 +0.07 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 26.10 26.16 25.89 25.89 12,770 -0.23(-0.86%)
Jan 30, 2024 26.16 26.20 26.11 26.11 7,963 +0.00(+0.00%)
Jan 29, 2024 26.04 26.15 26.04 26.11 10,695 -0.02(-0.09%)
Jan 26, 2024 26.22 26.22 26.09 26.14 5,929 +0.05(+0.20%)
Jan 25, 2024 26.09 26.09 25.96 26.09 4,019 +0.24(+0.94%)
Jan 24, 2024 26.03 26.03 25.84 25.84 3,494 -0.22(-0.86%)
Jan 23, 2024 26.11 26.15 26.01 26.07 22,048 +0.07(+0.28%)
Jan 22, 2024 26.00 26.00 25.93 25.99 8,802 +0.17(+0.67%)
Jan 19, 2024 25.68 25.87 25.67 25.82 232,163 +0.21(+0.82%)
Jan 18, 2024 25.57 25.61 25.50 25.61 10,620 -0.08(-0.31%)
Jan 17, 2024 25.69 25.76 25.58 25.69 5,623 -0.10(-0.37%)
Jan 16, 2024 26.00 26.02 25.74 25.78 36,262 -0.30(-1.15%)
Jan 12, 2024 26.15 26.15 25.96 26.08 52,193 +0.17(+0.65%)
Jan 11, 2024 25.92 26.04 25.85 25.92 2,237 -0.24(-0.91%)
Jan 10, 2024 26.20 26.20 26.07 26.15 2,978 -0.05(-0.19%)
Jan 09, 2024 26.14 26.20 26.09 26.20 23,465 -0.01(-0.04%)
Jan 08, 2024 26.21 26.21 26.21 26.21 455 +0.08(+0.30%)
Jan 05, 2024 26.20 26.20 25.97 26.13 22,603 +0.13(+0.51%)
Jan 04, 2024 26.11 26.12 26.00 26.00 8,988 +0.02(+0.06%)
Jan 03, 2024 26.22 26.25 25.98 25.98 4,155 -0.32(-1.20%)
Jan 02, 2024 26.39 26.50 26.30 26.30 129,975 +0.13(+0.48%)
Dec 29, 2023 26.14 26.22 26.14 26.17 1,400 +0.00(+0.01%)
Dec 28, 2023 26.20 26.25 26.17 26.17 5,798 +0.04(+0.15%)
Dec 27, 2023 26.26 26.26 26.13 26.13 17,252 +0.01(+0.04%)
Dec 26, 2023 26.10 26.24 26.08 26.12 1,903 +0.15(+0.57%)
Dec 22, 2023 26.17 26.17 25.96 25.97 6,765 +0.09(+0.34%)
Dec 21, 2023 25.86 25.90 25.77 25.89 12,744 +0.25(+0.96%)
Dec 20, 2023 26.11 26.11 25.64 25.64 31,599 -0.54(-2.06%)
Dec 19, 2023 25.97 26.18 25.97 26.18 16,371 +0.23(+0.87%)
Dec 18, 2023 25.96 25.97 25.89 25.95 104,772 +0.05(+0.19%)
Dec 15, 2023 26.10 26.10 25.84 25.90 67,126 -0.26(-1.01%)
Dec 14, 2023 26.14 26.17 26.10 26.17 103,946 +0.42(+1.64%)
Dec 13, 2023 25.16 25.75 25.16 25.75 4,043 +0.53(+2.11%)
Dec 12, 2023 25.18 25.28 25.18 25.21 3,102 -0.08(-0.33%)
Dec 11, 2023 25.26 25.32 25.21 25.30 17,707 +0.16(+0.63%)
Dec 08, 2023 25.17 25.17 25.10 25.14 9,983 -0.04(-0.14%)
Dec 07, 2023 25.09 25.22 25.07 25.17 63,746 +0.15(+0.58%)
Dec 06, 2023 25.11 25.11 24.99 25.03 9,075 +0.14(+0.58%)
Dec 05, 2023 25.14 25.14 24.88 24.88 4,456 -0.26(-1.03%)
Dec 04, 2023 25.14 25.29 25.09 25.14 119,415 +0.15(+0.59%)
Dec 01, 2023 24.74 24.99 24.74 24.99 3,848 +0.39(+1.60%)
Nov 30, 2023 24.29 24.60 24.29 24.60 2,448 +0.27(+1.10%)
Nov 29, 2023 24.47 24.47 24.33 24.33 2,901 +0.04(+0.16%)
Nov 28, 2023 24.24 24.37 24.24 24.29 13,055 +0.05(+0.19%)
Nov 27, 2023 24.40 24.40 24.24 24.25 61,691 -0.20(-0.80%)
Nov 24, 2023 24.46 24.46 24.41 24.44 3,096 +0.10(+0.40%)
Nov 22, 2023 24.36 24.38 24.27 24.35 12,341 +0.14(+0.57%)
Nov 21, 2023 24.28 24.28 24.20 24.21 20,386 -0.04(-0.19%)
Nov 20, 2023 24.12 24.30 24.12 24.25 9,229 +0.05(+0.20%)
Nov 17, 2023 24.15 24.25 24.10 24.20 7,069 +0.18(+0.74%)
Nov 16, 2023 24.10 24.14 23.97 24.03 24,743 -0.19(-0.79%)
Nov 15, 2023 24.18 24.34 24.18 24.22 31,317 +0.31(+1.32%)
Nov 14, 2023 23.67 23.96 23.67 23.90 6,063 +0.69(+2.98%)
Nov 13, 2023 23.21 23.24 23.14 23.21 5,908 -0.08(-0.34%)
Nov 10, 2023 23.04 23.35 23.04 23.29 30,971 +0.19(+0.83%)
Nov 09, 2023 23.25 23.29 23.10 23.10 4,126 -0.25(-1.06%)
Nov 08, 2023 23.48 23.48 23.31 23.34 13,810 -0.05(-0.22%)
Nov 07, 2023 23.46 23.50 23.39 23.39 10,252 -0.21(-0.87%)
Nov 06, 2023 23.58 23.60 23.53 23.60 28,876 -0.12(-0.50%)
Nov 03, 2023 23.72 23.80 23.61 23.72 13,048 +0.29(+1.26%)
Nov 02, 2023 23.21 23.42 23.21 23.42 289,575 +0.59(+2.60%)
Nov 01, 2023 22.86 22.86 22.74 22.83 3,552 -0.11(-0.49%)
Oct 31, 2023 22.80 22.94 22.72 22.94 21,779 +0.26(+1.17%)
Oct 30, 2023 22.53 22.68 22.53 22.68 3,627 +0.27(+1.22%)
Oct 27, 2023 22.65 22.65 22.40 22.40 1,483 -0.36(-1.57%)
Oct 26, 2023 22.80 22.80 22.76 22.76 3,122 -0.11(-0.47%)
Oct 25, 2023 22.92 22.96 22.81 22.87 1,019 -0.16(-0.70%)
Oct 24, 2023 23.07 23.13 22.94 23.03 38,896 +0.07(+0.29%)
Oct 23, 2023 23.08 23.13 22.91 22.96 112,897 -0.25(-1.10%)
Oct 20, 2023 23.36 23.37 23.22 23.22 45,441 -0.24(-1.00%)
Oct 19, 2023 23.56 23.61 23.39 23.45 142,121 -0.20(-0.83%)
Oct 18, 2023 23.80 23.87 23.65 23.65 37,095 -0.28(-1.16%)
Oct 17, 2023 23.69 24.03 23.69 23.93 33,167 +0.15(+0.64%)
Oct 16, 2023 23.79 23.80 23.75 23.77 8,320 +0.38(+1.62%)
Oct 13, 2023 23.44 23.51 23.37 23.39 196,374 +0.06(+0.25%)
Oct 12, 2023 23.25 23.34 23.25 23.34 1,098 -0.31(-1.33%)
Oct 11, 2023 23.76 23.77 23.53 23.65 99,021 -0.10(-0.41%)
Oct 10, 2023 23.76 23.77 23.71 23.75 73,200 +0.31(+1.34%)
Oct 09, 2023 23.51 23.51 23.43 23.43 6,860 +0.15(+0.64%)
Oct 06, 2023 23.21 23.41 23.21 23.29 14,403 +0.14(+0.62%)
Oct 05, 2023 23.19 23.20 23.14 23.14 826 -0.17(-0.72%)
Oct 04, 2023 23.23 23.31 23.23 23.31 63,084 +0.10(+0.43%)
Oct 03, 2023 23.30 23.30 23.21 23.21 2,551 -0.29(-1.25%)
Oct 02, 2023 23.62 23.62 23.42 23.50 20,451 -0.29(-1.21%)
Sep 29, 2023 23.98 23.98 23.79 23.79 3,096 -0.01(-0.05%)
Sep 28, 2023 23.84 23.84 23.80 23.80 6,853 +0.16(+0.66%)
Sep 27, 2023 23.60 23.74 23.52 23.65 12,803 -0.06(-0.25%)
Sep 26, 2023 23.90 23.90 23.71 23.71 1,763 -0.33(-1.38%)
Sep 25, 2023 24.04 24.04 24.04 24.04 43 +0.08(+0.35%)
Sep 22, 2023 24.11 24.12 23.94 23.96 53,606 -0.17(-0.69%)
Sep 21, 2023 24.25 24.25 24.12 24.12 18,195 -0.25(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.