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, 2023 22.65 22.80 22.57 22.80 21,918 +0.26(+1.17%)
Oct 30, 2023 22.39 22.53 22.39 22.53 3,651 +0.27(+1.22%)
Oct 27, 2023 22.50 22.50 22.26 22.26 1,493 -0.36(-1.57%)
Oct 26, 2023 22.65 22.65 22.62 22.62 3,142 -0.11(-0.47%)
Oct 25, 2023 22.78 22.82 22.66 22.72 1,026 -0.16(-0.70%)
Oct 24, 2023 22.92 22.98 22.80 22.88 39,145 +0.07(+0.29%)
Oct 23, 2023 22.93 22.98 22.77 22.82 113,620 -0.25(-1.10%)
Oct 20, 2023 23.22 23.23 23.07 23.07 45,732 -0.23(-1.00%)
Oct 19, 2023 23.41 23.46 23.25 23.30 143,032 -0.19(-0.83%)
Oct 18, 2023 23.64 23.72 23.50 23.50 37,332 -0.28(-1.16%)
Oct 17, 2023 23.54 23.88 23.54 23.77 33,379 +0.15(+0.64%)
Oct 16, 2023 23.64 23.64 23.60 23.62 8,373 +0.38(+1.62%)
Oct 13, 2023 23.29 23.36 23.22 23.25 197,631 +0.06(+0.25%)
Oct 12, 2023 23.11 23.19 23.11 23.19 1,105 -0.31(-1.33%)
Oct 11, 2023 23.61 23.62 23.38 23.50 99,655 -0.10(-0.41%)
Oct 10, 2023 23.61 23.62 23.56 23.60 73,668 +0.31(+1.34%)
Oct 09, 2023 23.36 23.36 23.28 23.28 6,904 +0.15(+0.64%)
Oct 06, 2023 23.06 23.26 23.06 23.14 14,495 +0.14(+0.62%)
Oct 05, 2023 23.04 23.05 22.99 22.99 831 -0.17(-0.72%)
Oct 04, 2023 23.08 23.16 23.08 23.16 63,488 +0.10(+0.43%)
Oct 03, 2023 23.15 23.15 23.06 23.06 2,568 -0.29(-1.25%)
Oct 02, 2023 23.47 23.47 23.27 23.35 20,582 -0.29(-1.21%)
Sep 29, 2023 23.83 23.83 23.64 23.64 3,116 -0.01(-0.05%)
Sep 28, 2023 23.68 23.68 23.65 23.65 6,897 +0.15(+0.66%)
Sep 27, 2023 23.45 23.59 23.37 23.50 12,885 -0.06(-0.25%)
Sep 26, 2023 23.75 23.75 23.56 23.56 1,774 -0.33(-1.38%)
Sep 25, 2023 23.89 23.89 23.89 23.89 44 +0.08(+0.35%)
Sep 22, 2023 23.96 23.97 23.79 23.80 53,949 -0.16(-0.69%)
Sep 21, 2023 24.09 24.09 23.97 23.97 18,311 -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.