Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

27.96 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Feb 01, 2022 49.48 49.78 49.39 49.77 35,182 +0.25(+0.50%)
Jan 31, 2022 49.53 49.56 49.53 36,606 +0.34(+0.68%)
Jan 28, 2022 49.37 49.37 48.69 49.19 194,707 +0.21(+0.42%)
Jan 27, 2022 49.12 49.52 48.95 48.99 70,049 -0.04(-0.07%)
Jan 26, 2022 49.82 49.82 49.02 49.02 7,927 -0.21(-0.42%)
Jan 25, 2022 49.04 49.33 48.83 49.23 9,536 +0.10(+0.20%)
Jan 24, 2022 48.89 49.33 48.48 49.13 14,246 -0.11(-0.22%)
Jan 21, 2022 49.17 49.51 49.17 49.24 6,418 -0.36(-0.72%)
Jan 20, 2022 49.93 49.93 49.60 49.60 1,953 -0.05(-0.11%)
Jan 19, 2022 49.27 49.77 49.27 49.65 3,393 -0.26(-0.52%)
Jan 18, 2022 50.65 50.65 49.74 49.91 13,079 -0.23(-0.45%)
Jan 14, 2022 50.14 0 -0.03(-0.07%)
Jan 13, 2022 50.32 50.33 50.17 50.17 5,301 +0.00(+0.01%)
Jan 12, 2022 49.88 50.17 49.88 50.17 5,276 +0.13(+0.26%)
Jan 11, 2022 49.63 50.04 49.63 50.04 4,947 +0.27(+0.55%)
Jan 10, 2022 49.82 49.87 49.62 49.76 7,920 -0.25(-0.50%)
Jan 07, 2022 49.88 50.02 49.88 50.02 3,271 +0.22(+0.45%)
Jan 06, 2022 49.68 49.93 49.67 49.79 29,091 -0.20(-0.40%)
Jan 05, 2022 50.01 50.06 49.86 49.99 3,631 +0.18(+0.37%)
Jan 04, 2022 49.58 49.98 49.58 49.81 31,343 +0.39(+0.78%)
Jan 03, 2022 49.63 49.63 49.38 49.42 1,892 -0.34(-0.69%)
Dec 31, 2021 49.53 49.76 49.43 49.76 6,641 +0.25(+0.51%)
Dec 30, 2021 49.46 49.51 49.46 49.51 379 +0.15(+0.31%)
Dec 29, 2021 49.50 49.50 49.21 49.36 1,777 +0.00(+0.01%)
Dec 28, 2021 49.45 49.53 49.30 49.36 8,553 +0.10(+0.20%)
Dec 27, 2021 49.51 49.51 49.01 49.26 2,940 +0.20(+0.41%)
Dec 23, 2021 48.98 49.21 48.90 49.06 50,063 +0.14(+0.28%)
Dec 22, 2021 48.77 48.97 48.73 48.92 38,254 +0.21(+0.42%)
Dec 21, 2021 48.81 48.92 48.66 48.71 165,932 +0.24(+0.50%)
Dec 20, 2021 48.65 48.65 48.17 48.47 3,836 -0.28(-0.56%)
Dec 17, 2021 48.65 48.94 48.62 48.75 24,777 -0.27(-0.56%)
Dec 16, 2021 48.83 49.35 48.83 49.02 5,999 +0.07(+0.15%)
Dec 15, 2021 48.57 49.05 48.55 48.95 2,672 +0.18(+0.38%)
Dec 14, 2021 49.62 49.62 48.75 48.77 3,296 -0.08(-0.17%)
Dec 13, 2021 48.58 49.00 48.58 48.85 7,973 +0.02(+0.03%)
Dec 10, 2021 48.82 48.87 48.75 48.84 3,449 +0.14(+0.29%)
Dec 09, 2021 48.56 48.87 48.47 48.70 12,507 -0.14(-0.29%)
Dec 08, 2021 48.83 48.87 48.73 48.84 4,577 -0.00(-0.01%)
Dec 07, 2021 48.78 49.01 48.78 48.85 4,840 +0.30(+0.61%)
Dec 06, 2021 48.45 48.81 48.45 48.55 5,800 +0.27(+0.57%)
Dec 03, 2021 48.12 48.28 48.04 48.27 6,381 -0.07(-0.14%)
Dec 02, 2021 48.18 48.39 48.18 48.34 2,318 +0.50(+1.05%)
Dec 01, 2021 48.31 48.33 47.84 47.84 43,583 -0.19(-0.39%)
Nov 30, 2021 47.86 48.13 47.86 48.02 4,374 -0.50(-1.04%)
Nov 29, 2021 48.37 48.57 48.37 48.53 1,373 +0.10(+0.20%)
Nov 26, 2021 48.46 48.52 48.32 48.43 2,124 -0.71(-1.44%)
Nov 24, 2021 48.91 49.25 48.91 49.14 7,204 -0.04(-0.08%)
Nov 23, 2021 49.93 49.93 48.97 49.18 13,689 +0.12(+0.25%)
Nov 22, 2021 48.83 49.32 48.77 49.06 43,410 +0.15(+0.30%)
Nov 19, 2021 48.95 49.03 48.77 48.91 6,908 -0.16(-0.32%)
Nov 18, 2021 49.03 49.10 49.07 49.07 1,262 -0.07(-0.15%)
Nov 17, 2021 49.13 49.22 49.02 49.14 2,417 -0.20(-0.41%)
Nov 16, 2021 49.41 49.41 49.32 49.34 1,335 +0.08(+0.15%)
Nov 15, 2021 49.26 49.26 49.26 49.26 696 -0.09(-0.19%)
Nov 12, 2021 49.19 49.48 49.19 49.36 2,728 +0.03(+0.06%)
Nov 11, 2021 49.32 49.45 49.18 49.33 3,862 -0.01(-0.01%)
Nov 09, 2021 49.42 49.48 49.23 49.34 2,838 -0.05(-0.10%)
Nov 08, 2021 49.44 49.47 49.38 49.39 1,838 -0.25(-0.50%)
Nov 05, 2021 49.79 49.79 49.42 49.64 13,433 +0.40(+0.82%)
Nov 04, 2021 49.33 49.33 49.22 49.23 11,191 -0.28(-0.56%)
Nov 03, 2021 49.11 49.51 49.11 49.51 8,994 +0.18(+0.36%)
Nov 02, 2021 49.33 49.35 49.28 49.33 2,549 -0.12(-0.24%)
Nov 01, 2021 49.79 49.13 49.20 49.45 31,438 +0.32(+0.65%)
Oct 29, 2021 49.03 49.24 48.91 49.13 14,440 -0.11(-0.23%)
Oct 28, 2021 49.15 49.26 49.09 49.24 130,814 +0.25(+0.51%)
Oct 27, 2021 49.21 49.21 48.99 48.99 18,786 -0.27(-0.55%)
Oct 26, 2021 49.45 49.26 1,200 -0.08(-0.17%)
Oct 25, 2021 49.34 49.38 49.22 49.34 11,070 +0.08(+0.17%)
Oct 22, 2021 49.27 49.27 49.10 49.26 8,549 +0.08(+0.16%)
Oct 21, 2021 49.26 49.26 49.18 49.18 6,970 -0.16(-0.32%)
Oct 20, 2021 49.29 49.44 49.22 49.34 9,690 +0.26(+0.53%)
Oct 19, 2021 49.65 49.65 48.91 49.08 2,063 +0.06(+0.11%)
Oct 18, 2021 49.05 49.05 49.02 49.02 649 -0.10(-0.20%)
Oct 15, 2021 49.64 49.64 49.12 49.12 3,924 +0.12(+0.24%)
Oct 14, 2021 48.59 49.00 48.58 49.00 2,455 +0.47(+0.97%)
Oct 13, 2021 48.38 48.60 48.36 48.53 1,258 +0.09(+0.19%)
Oct 12, 2021 49.03 49.03 48.35 48.44 3,247 +0.14(+0.28%)
Oct 11, 2021 48.41 48.42 48.21 48.30 2,500 -0.13(-0.27%)
Oct 08, 2021 48.42 48.43 48.42 48.43 476 +0.00(+0.00%)
Oct 07, 2021 48.60 48.60 48.43 48.43 1,886 +0.34(+0.71%)
Oct 06, 2021 48.09 48.09 48.09 48.09 731 -0.28(-0.58%)
Oct 05, 2021 48.41 48.44 48.27 48.37 22,741 +0.15(+0.30%)
Oct 04, 2021 48.25 48.34 48.06 48.22 9,534 -0.09(-0.18%)
Oct 01, 2021 47.73 48.31 47.73 48.31 58,919 +0.46(+0.97%)
Sep 30, 2021 48.03 48.03 47.85 47.85 144,965 -0.31(-0.64%)
Sep 29, 2021 48.34 48.34 48.16 48.16 1,723 +0.05(+0.09%)
Sep 28, 2021 48.22 48.22 48.00 48.11 2,893 -0.08(-0.16%)
Sep 27, 2021 47.87 48.54 47.87 48.19 6,081 +0.07(+0.15%)
Sep 24, 2021 48.16 48.16 47.92 48.12 5,376 -0.26(-0.53%)
Sep 23, 2021 47.87 48.47 47.84 48.38 6,466 +0.37(+0.77%)
Sep 22, 2021 47.92 48.25 47.92 48.01 5,528 +0.27(+0.56%)
Sep 21, 2021 47.81 47.97 47.66 47.74 5,606 -0.05(-0.11%)
Sep 20, 2021 47.76 47.79 47.53 47.79 2,286 -0.38(-0.79%)
Sep 17, 2021 48.08 48.18 48.08 48.18 932 -0.15(-0.31%)
Sep 16, 2021 48.18 48.49 48.18 48.33 1,458 -0.25(-0.52%)
Sep 15, 2021 48.64 48.64 48.40 48.58 2,712 +0.24(+0.50%)
Sep 14, 2021 48.54 48.54 48.23 48.34 2,488 -0.15(-0.32%)
Sep 13, 2021 48.46 48.49 48.41 48.49 1,197 +0.16(+0.34%)
Sep 10, 2021 48.49 48.67 48.33 48.33 3,624 -0.28(-0.57%)
Sep 09, 2021 48.66 48.82 48.55 48.60 3,559 -0.16(-0.32%)
Sep 08, 2021 48.77 48.88 48.67 48.76 35,627 -0.03(-0.07%)
Sep 07, 2021 48.95 48.95 48.79 48.79 6,091 -0.37(-0.75%)
Sep 03, 2021 49.19 49.19 49.11 49.16 20,643 -0.02(-0.04%)
Sep 02, 2021 48.85 49.19 49.01 49.18 2,555 +0.17(+0.34%)
Sep 01, 2021 48.92 49.05 48.83 49.01 6,654 +0.18(+0.37%)
Aug 31, 2021 48.94 48.94 48.70 48.83 6,221 -0.02(-0.04%)
Aug 30, 2021 48.82 48.97 48.82 48.85 5,047 -0.11(-0.23%)
Aug 27, 2021 48.79 48.98 48.79 48.97 16,994 +0.40(+0.82%)
Aug 26, 2021 48.54 48.75 48.54 48.57 162,662 -0.22(-0.44%)
Aug 25, 2021 48.49 49.02 48.49 48.78 31,155 +0.22(+0.45%)
Aug 24, 2021 48.60 48.66 48.56 48.56 37,658 +0.02(+0.03%)
Aug 23, 2021 48.57 48.62 48.52 48.55 2,008 +0.05(+0.09%)
Aug 20, 2021 48.50 48.55 48.42 48.50 4,098 +0.25(+0.51%)
Aug 19, 2021 48.38 48.40 48.15 48.25 10,976 -0.23(-0.47%)
Aug 18, 2021 48.68 48.68 48.48 48.48 32,445 -0.23(-0.48%)
Aug 17, 2021 48.67 48.71 48.56 48.71 10,357 -0.12(-0.24%)
Aug 16, 2021 48.87 48.87 48.79 48.83 5,466 +0.00(+0.00%)
Aug 13, 2021 49.24 49.24 48.80 48.83 3,834 +0.11(+0.22%)
Aug 12, 2021 48.74 48.78 48.72 48.72 2,540 -0.06(-0.12%)
Aug 11, 2021 48.67 48.78 48.67 48.78 4,706 +0.16(+0.34%)
Aug 10, 2021 48.78 48.78 48.58 48.62 3,480 +0.06(+0.12%)
Aug 09, 2021 48.54 48.59 48.45 48.56 1,687 -0.16(-0.34%)
Aug 06, 2021 48.65 48.76 48.60 48.72 2,394 +0.07(+0.15%)
Aug 05, 2021 48.72 48.76 48.53 48.65 5,984 +0.09(+0.19%)
Aug 04, 2021 48.24 48.56 48.24 48.56 9,358 -0.07(-0.14%)
Aug 03, 2021 48.39 48.63 48.39 48.63 4,802 +0.19(+0.40%)
Aug 02, 2021 48.66 48.66 48.43 48.43 50,850 +0.03(+0.07%)
Jul 30, 2021 48.60 48.60 48.40 48.40 7,255 -0.22(-0.45%)
Jul 29, 2021 48.61 48.65 48.60 48.62 2,597 +0.17(+0.36%)
Jul 28, 2021 48.36 48.44 48.17 48.44 4,328 +0.06(+0.12%)
Jul 27, 2021 48.44 48.44 48.44 48.39 3,150 -0.04(-0.08%)
Jul 26, 2021 48.28 48.42 48.26 48.42 1,006 +0.13(+0.26%)
Jul 23, 2021 48.62 48.62 48.17 48.30 4,576 +0.25(+0.51%)
Jul 22, 2021 48.00 48.16 47.99 48.05 2,141 -0.15(-0.32%)
Jul 21, 2021 48.40 48.44 48.18 48.21 3,330 -0.11(-0.22%)
Jul 20, 2021 48.25 48.31 48.25 48.31 9,075 +0.43(+0.90%)
Jul 19, 2021 47.74 47.88 47.39 47.88 10,088 -0.54(-1.11%)
Jul 16, 2021 48.41 48.48 48.33 48.42 2,617 +0.10(+0.21%)
Jul 15, 2021 47.86 48.37 47.86 48.32 6,663 +0.01(+0.02%)
Jul 14, 2021 48.24 48.31 48.24 48.31 453 +0.12(+0.25%)
Jul 13, 2021 48.10 48.35 48.08 48.19 3,908 -0.23(-0.47%)
Jul 12, 2021 48.85 48.85 48.32 48.41 8,869 -0.14(-0.29%)
Jul 09, 2021 48.39 48.55 48.22 48.55 2,919 +0.49(+1.01%)
Jul 08, 2021 48.12 48.20 47.94 48.07 4,069 -0.18(-0.37%)
Jul 07, 2021 49.83 49.83 48.22 48.25 4,333 +0.02(+0.04%)
Jul 06, 2021 48.18 48.23 48.05 48.23 6,730 -0.20(-0.42%)
Jul 02, 2021 48.22 48.48 48.22 48.43 4,143 -0.02(-0.04%)
Jul 01, 2021 48.33 48.46 48.26 48.45 7,308 +0.03(+0.06%)
Jun 30, 2021 48.51 48.51 48.20 48.42 9,681 +0.15(+0.31%)
Jun 29, 2021 48.27 48.27 48.27 48.27 714 -0.01(-0.03%)
Jun 28, 2021 48.37 48.42 48.18 48.28 32,264 -0.20(-0.40%)
Jun 25, 2021 48.24 48.51 48.19 48.48 36,683 +0.16(+0.33%)
Jun 24, 2021 48.32 48.45 48.07 48.32 247,435 +0.01(+0.03%)
Jun 23, 2021 48.44 48.50 48.13 48.30 68,460 -0.01(-0.02%)
Jun 22, 2021 48.28 48.36 48.12 48.31 8,450 +0.02(+0.04%)
Jun 21, 2021 47.67 48.29 47.67 48.29 1,312 +0.20(+0.41%)
Jun 18, 2021 48.37 48.37 47.94 48.09 6,861 -0.46(-0.94%)
Jun 17, 2021 48.43 48.71 48.43 48.55 2,040 -0.52(-1.07%)
Jun 16, 2021 49.10 49.10 48.81 49.07 2,445 -0.04(-0.09%)
Jun 15, 2021 49.39 49.39 48.86 49.11 6,081 +0.04(+0.09%)
Jun 14, 2021 48.99 49.24 48.82 49.07 5,876 -0.08(-0.16%)
Jun 11, 2021 49.00 49.19 48.98 49.15 1,861 +0.01(+0.02%)
Jun 10, 2021 49.14 49.25 48.97 49.14 4,107 -0.09(-0.18%)
Jun 09, 2021 49.09 49.23 48.90 49.23 6,271 +0.26(+0.54%)
Jun 08, 2021 49.39 49.39 48.81 48.97 20,604 -0.05(-0.10%)
Jun 07, 2021 48.86 49.22 48.86 49.01 2,683 +0.10(+0.21%)
Jun 04, 2021 48.62 48.97 48.62 48.91 3,082 +0.07(+0.14%)
Jun 03, 2021 48.76 48.85 48.61 48.85 13,272 -0.06(-0.12%)
Jun 02, 2021 48.58 48.90 48.43 48.90 5,837 +0.36(+0.75%)
Jun 01, 2021 48.54 48.58 48.45 48.54 7,012 +0.08(+0.17%)
May 28, 2021 48.53 48.53 48.26 48.46 23,097 +0.16(+0.33%)
May 27, 2021 48.35 48.54 48.19 48.30 27,496 -0.21(-0.44%)
May 26, 2021 48.46 48.55 48.14 48.51 25,254 +0.22(+0.46%)
May 25, 2021 48.55 48.57 48.18 48.29 3,332 -0.22(-0.46%)
May 24, 2021 48.36 48.51 48.21 48.51 1,915 +0.19(+0.40%)
May 21, 2021 48.16 48.47 48.11 48.32 3,821 +0.14(+0.29%)
May 20, 2021 48.21 48.29 48.11 48.18 7,976 +0.11(+0.23%)
May 19, 2021 48.07 48.07 47.91 48.07 1,836 -0.26(-0.53%)
May 18, 2021 48.23 48.34 48.06 48.33 2,787 -0.11(-0.22%)
May 17, 2021 48.23 48.43 48.15 48.43 4,307 +0.12(+0.26%)
May 14, 2021 48.26 48.43 48.19 48.31 5,811 +0.44(+0.92%)
May 13, 2021 47.25 48.09 47.25 47.87 9,690 +0.23(+0.48%)
May 12, 2021 47.94 48.04 47.63 47.64 3,683 -0.50(-1.03%)
May 11, 2021 48.12 48.32 47.72 48.14 7,318 -0.22(-0.45%)
May 10, 2021 48.41 48.43 48.27 48.35 7,837 +0.01(+0.02%)
May 07, 2021 47.48 48.41 47.48 48.34 2,126 +0.21(+0.43%)
May 06, 2021 47.83 48.17 47.83 48.14 6,409 +0.18(+0.37%)
May 05, 2021 47.81 48.17 47.76 47.96 20,620 -0.05(-0.10%)
May 04, 2021 47.79 48.01 47.79 48.01 3,654 -0.01(-0.03%)
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.