Skip to main content

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

28.29 -0.19 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.61 46.64 46.59 46.61 3,686 -1.75(-3.63%)
Oct 30, 2018 46.41 48.36 46.41 48.36 7,501 +2.07(+4.46%)
Oct 29, 2018 46.42 46.63 46.29 46.30 4,954 -0.09(-0.20%)
Oct 26, 2018 46.37 46.41 46.23 46.39 4,516 +0.60(+1.31%)
Oct 25, 2018 46.46 46.68 45.79 45.79 14,376 -0.79(-1.70%)
Oct 24, 2018 46.92 46.92 46.56 46.58 3,024 -0.40(-0.85%)
Oct 23, 2018 46.69 46.99 46.67 46.98 18,605 -0.21(-0.44%)
Oct 22, 2018 47.21 47.21 47.13 47.18 1,159 -0.08(-0.16%)
Oct 19, 2018 47.41 47.44 47.26 47.26 14,780 +0.01(+0.02%)
Oct 18, 2018 47.44 47.44 47.25 47.25 1,439 -0.09(-0.19%)
Oct 17, 2018 47.26 47.42 47.26 47.34 6,632 -0.12(-0.26%)
Oct 16, 2018 47.22 47.46 47.05 47.46 4,431 +0.36(+0.77%)
Oct 15, 2018 47.01 47.16 47.01 47.10 5,232 +0.22(+0.47%)
Oct 12, 2018 47.15 47.15 46.78 46.88 4,311 -0.15(-0.32%)
Oct 11, 2018 47.29 47.33 46.99 47.03 3,827 -0.45(-0.96%)
Oct 10, 2018 47.76 47.84 47.46 47.49 6,283 -0.33(-0.70%)
Oct 09, 2018 47.87 47.87 47.81 47.82 3,224 -0.03(-0.06%)
Oct 08, 2018 47.73 47.85 47.73 47.85 12,600 +0.09(+0.19%)
Oct 05, 2018 47.73 47.82 47.65 47.76 44,547 +0.13(+0.28%)
Oct 04, 2018 47.78 47.78 47.61 47.62 4,337 -0.22(-0.46%)
Oct 03, 2018 47.99 47.99 47.84 47.84 11,129 -0.08(-0.16%)
Oct 02, 2018 47.99 47.99 47.79 47.92 4,505 +0.02(+0.05%)
Oct 01, 2018 47.91 47.99 47.84 47.90 61,281 -0.01(-0.02%)
Sep 28, 2018 47.83 47.91 47.83 47.91 615 +0.16(+0.34%)
Sep 27, 2018 47.59 47.81 47.59 47.75 7,168 -0.05(-0.11%)
Sep 26, 2018 47.72 47.82 47.72 47.80 4,381 +0.05(+0.10%)
Sep 25, 2018 47.86 47.86 47.76 47.76 1,596 -0.15(-0.30%)
Sep 24, 2018 48.07 48.09 47.90 47.90 4,148 -0.27(-0.57%)
Sep 21, 2018 48.19 48.19 48.18 48.18 2,155 +0.10(+0.20%)
Sep 20, 2018 47.94 48.15 47.94 48.08 22,894 +0.14(+0.28%)
Sep 19, 2018 48.05 48.10 47.93 47.94 5,919 -0.13(-0.27%)
Sep 18, 2018 48.14 48.14 47.99 48.07 8,221 -0.02(-0.04%)
Sep 17, 2018 48.23 48.23 47.99 48.09 5,411 -0.05(-0.10%)
Sep 14, 2018 48.03 48.16 48.00 48.14 4,721 -0.29(-0.60%)
Sep 13, 2018 48.37 48.45 48.30 48.43 9,871 +0.04(+0.08%)
Sep 12, 2018 48.32 48.39 48.32 48.39 2,177 +0.08(+0.17%)
Sep 11, 2018 48.11 48.32 48.11 48.31 6,978 +0.02(+0.04%)
Sep 10, 2018 48.24 48.31 48.21 48.29 6,487 +0.10(+0.21%)
Sep 07, 2018 48.33 48.33 48.11 48.19 4,208 -0.10(-0.22%)
Sep 06, 2018 48.41 48.41 48.24 48.29 14,226 -0.02(-0.04%)
Sep 05, 2018 48.18 48.33 48.16 48.31 10,345 +0.16(+0.32%)
Sep 04, 2018 48.22 48.22 48.15 48.15 1,818 -0.07(-0.15%)
Aug 31, 2018 48.23 48.23 48.23 0 -0.04(-0.09%)
Aug 30, 2018 48.24 48.31 48.22 48.27 4,102 -0.10(-0.21%)
Aug 29, 2018 48.30 48.41 48.30 48.37 5,328 -0.01(-0.02%)
Aug 28, 2018 48.49 48.58 48.38 48.38 3,124 -0.14(-0.30%)
Aug 27, 2018 48.47 48.57 48.45 48.52 3,133 +0.02(+0.04%)
Aug 24, 2018 48.52 48.52 48.49 48.51 821 +0.07(+0.14%)
Aug 23, 2018 48.49 48.51 48.40 48.44 1,149 -0.09(-0.18%)
Aug 22, 2018 48.44 48.53 48.44 48.53 2,003 -0.00(-0.01%)
Aug 21, 2018 48.60 48.60 48.52 48.53 2,863 -0.20(-0.42%)
Aug 20, 2018 48.74 48.74 48.67 48.74 2,664 +0.09(+0.18%)
Aug 17, 2018 48.48 48.65 48.48 48.65 1,950 +0.15(+0.32%)
Aug 16, 2018 48.50 48.56 48.49 48.49 2,538 +0.16(+0.32%)
Aug 15, 2018 48.50 48.50 48.23 48.34 141,078 -0.06(-0.13%)
Aug 14, 2018 48.45 48.47 48.38 48.40 39,179 +0.12(+0.25%)
Aug 13, 2018 48.59 48.59 48.26 48.28 85,862 -0.22(-0.45%)
Aug 10, 2018 48.52 48.55 48.44 48.50 2,874 -0.13(-0.27%)
Aug 09, 2018 48.64 48.65 48.63 48.63 4,132 +0.08(+0.15%)
Aug 08, 2018 48.39 48.62 48.39 48.55 6,658 +0.04(+0.08%)
Aug 07, 2018 48.54 48.61 48.50 48.52 2,718 -0.05(-0.10%)
Aug 06, 2018 48.59 48.59 48.55 48.56 998 +0.11(+0.22%)
Aug 03, 2018 48.42 48.46 48.42 48.46 19,707 +0.15(+0.30%)
Aug 02, 2018 48.27 48.34 48.27 48.31 2,350 +0.05(+0.11%)
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.