Skip to main content

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

26.72 -0.20 (-0.74%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.23 41.33 41.19 41.23 4,631 -0.13(-0.32%)
May 30, 2018 40.87 41.38 40.87 41.36 15,030 +0.35(+0.85%)
May 29, 2018 41.05 41.16 41.01 41.01 4,514 -0.16(-0.40%)
May 25, 2018 41.17 41.17 41.17 0 +0.09(+0.23%)
May 24, 2018 41.10 41.10 41.03 41.08 5,159 +0.01(+0.02%)
May 23, 2018 40.97 41.13 40.94 41.07 29,616 +0.07(+0.16%)
May 22, 2018 40.99 41.10 40.99 41.00 35,199 -0.01(-0.02%)
May 21, 2018 40.94 41.01 40.93 41.01 3,933 +0.12(+0.29%)
May 18, 2018 41.03 41.03 40.89 40.89 13,151 -0.10(-0.25%)
May 17, 2018 40.96 41.11 40.95 40.99 45,298 -0.01(-0.02%)
May 16, 2018 40.95 41.08 40.94 41.00 18,776 +0.04(+0.09%)
May 15, 2018 41.47 41.47 40.94 40.97 53,246 -0.19(-0.46%)
May 14, 2018 41.12 41.23 41.10 41.16 10,836 +0.06(+0.15%)
May 11, 2018 41.05 41.21 41.05 41.09 11,433 -0.00(-0.01%)
May 10, 2018 41.01 41.12 40.98 41.10 21,607 +0.13(+0.33%)
May 09, 2018 40.96 41.02 40.90 40.96 5,703 +0.11(+0.28%)
May 08, 2018 41.07 41.07 40.78 40.85 13,754 -0.18(-0.43%)
May 07, 2018 41.46 41.46 40.96 41.02 9,037 +0.03(+0.07%)
May 04, 2018 40.81 41.13 40.81 40.99 5,041 +0.01(+0.04%)
May 03, 2018 40.76 40.98 40.76 40.98 8,180 -0.13(-0.31%)
May 02, 2018 41.51 41.51 40.99 41.11 5,195 +0.02(+0.05%)
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.