Indicators

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

27.17 +0.01 (+0.02%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	36.75	34.81	34.81	34.81	1	-0.31(-0.88%)
Sep 29, 2015	35.23	35.31	35.11	35.12	1,325	-0.11(-0.30%)
Sep 28, 2015	35.58	35.59	35.03	35.22	2,780	-0.36(-1.00%)
Sep 25, 2015	35.29	35.58	35.29	35.58	8,573	+0.51(+1.45%)
Sep 24, 2015	34.02	35.10	34.02	35.07	924	+1.20(+3.53%)
Sep 22, 2015	35.44	33.88	33.88	33.88	80	-1.63(-4.59%)
Sep 21, 2015	37.47	37.47	35.46	35.51	23,985	-0.27(-0.76%)
Sep 18, 2015	35.78	35.78	35.78	35.78	216	+0.31(+0.87%)
Sep 16, 2015	35.51	35.47	35.47	35.47	1	+0.00(+0.00%)
Sep 14, 2015	35.67	35.47	35.47	35.47	662	-0.84(-2.31%)
Sep 11, 2015	36.31	36.31	36.31	36.31	178	+0.84(+2.38%)
Sep 10, 2015	35.69	36.21	35.46	35.46	1,399	-0.57(-1.57%)
Sep 09, 2015	35.51	36.03	35.51	36.03	800	+0.57(+1.60%)
Sep 08, 2015	35.76	35.76	35.46	35.46	709	-0.04(-0.11%)
Sep 04, 2015	35.72	35.50	35.50	35.50	1,855	+0.00(+0.00%)
Sep 02, 2015	35.50	35.50	35.50	35.50	4,506	+0.39(+1.10%)

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.