Indicators

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

27.13 +0.15 (+0.56%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 25, 2022				48.35	0	+0.30(+0.63%)
Feb 24, 2022	47.71	48.29	47.47	48.05	82,491	-0.28(-0.58%)
Feb 23, 2022	48.52	48.74	48.33	48.33	18,584	-0.16(-0.34%)
Feb 22, 2022	48.72	48.72	48.38	48.49	204,020	-0.41(-0.84%)
Feb 18, 2022				48.90	0	-0.15(-0.31%)
Feb 17, 2022	48.85	49.16	48.85	49.06	204,296	-0.22(-0.44%)
Feb 16, 2022	49.22	49.31	49.06	49.27	28,194	+0.08(+0.16%)
Feb 15, 2022	49.12	49.19	49.08	49.19	21,936	+0.15(+0.30%)
Feb 14, 2022	49.09	49.19	48.81	49.05	231,139	-0.18(-0.37%)
Feb 11, 2022	49.40	49.42	49.18	49.23	17,122	+0.03(+0.07%)
Feb 10, 2022	49.70	49.70	49.15	49.19	26,824	-0.51(-1.02%)
Feb 09, 2022	49.72	49.84	49.66	49.70	67,910	+0.15(+0.30%)
Feb 08, 2022	49.59	49.61	49.44	49.55	4,010	-0.02(-0.04%)
Feb 07, 2022	49.42	49.68	49.42	49.57	15,445	+0.03(+0.07%)
Feb 04, 2022	49.48	49.54	49.38	49.54	3,231	-0.07(-0.14%)
Feb 03, 2022	49.63	49.77	49.45	49.61	5,615	-0.14(-0.28%)
Feb 02, 2022	49.69	49.88	49.65	49.75	25,115	-0.03(-0.06%)

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.