Skip to main content

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

26.96 +0.07 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2016 34.37 34.45 34.45 34.45 9 -0.06(-0.17%)
Jan 27, 2016 34.24 36.18 34.24 34.50 2,498 +1.29(+3.88%)
Jan 26, 2016 34.82 34.82 33.21 33.21 972 -2.34(-6.59%)
Jan 25, 2016 35.70 35.70 35.47 35.56 3,736 +0.38(+1.08%)
Jan 22, 2016 35.09 35.17 35.09 35.17 1,242 +0.26(+0.75%)
Jan 21, 2016 35.09 35.09 34.91 34.91 2,471 +1.82(+5.49%)
Jan 20, 2016 34.11 34.44 32.22 33.09 13,897 -0.99(-2.90%)
Jan 19, 2016 34.03 34.32 34.00 34.08 1,501 -0.12(-0.36%)
Jan 15, 2016 34.20 34.20 34.20 34.20 4,473 -0.16(-0.46%)
Jan 14, 2016 34.35 34.36 34.35 34.36 2,960 +0.07(+0.20%)
Jan 13, 2016 34.69 34.69 34.29 34.29 5,945 -0.43(-1.25%)
Jan 12, 2016 34.73 34.73 34.61 34.73 935 +0.03(+0.09%)
Jan 11, 2016 34.62 34.69 34.55 34.69 546 -0.21(-0.60%)
Jan 08, 2016 34.63 34.91 34.63 34.91 1,592 -0.02(-0.05%)
Jan 07, 2016 35.01 35.03 34.92 34.92 773 -0.25(-0.71%)
Jan 06, 2016 35.18 35.18 35.17 35.17 384 -0.01(-0.02%)
Jan 05, 2016 35.18 35.18 35.18 35.18 402 +0.01(+0.03%)
Jan 04, 2016 35.11 35.17 35.11 35.17 667 -0.16(-0.46%)
Dec 31, 2015 35.27 35.33 35.33 35.33 526 +0.01(+0.02%)
Dec 30, 2015 35.33 35.33 35.33 35.33 1,363 -0.05(-0.14%)
Dec 29, 2015 35.37 35.45 35.02 35.38 23,105 +0.03(+0.08%)
Dec 23, 2015 34.96 35.35 35.35 35.35 46 +0.61(+1.75%)
Dec 22, 2015 34.74 34.74 34.74 34.74 1,109 -0.03(-0.08%)
Dec 21, 2015 34.71 34.79 34.71 34.77 1,583 +0.35(+1.03%)
Dec 18, 2015 34.73 34.73 34.41 34.41 2,900 -0.25(-0.73%)
Dec 16, 2015 34.96 34.67 34.67 34.67 23 +0.00(+0.00%)
Dec 11, 2015 34.56 34.66 34.66 34.66 39 -0.17(-0.48%)
Dec 10, 2015 34.88 35.13 34.83 34.83 917 -0.05(-0.14%)
Dec 09, 2015 35.08 35.10 34.88 34.88 1,534 -0.20(-0.58%)
Dec 08, 2015 34.79 35.08 34.79 35.08 3,749 +0.30(+0.87%)
Dec 07, 2015 34.84 34.84 34.73 34.78 1,153 -0.52(-1.48%)
Dec 03, 2015 35.28 35.30 35.30 35.30 1,848 -0.11(-0.32%)
Dec 02, 2015 35.34 35.41 35.33 35.41 747 -0.26(-0.73%)
Dec 01, 2015 35.86 35.86 35.67 35.67 474 -0.09(-0.25%)
Nov 30, 2015 35.51 35.76 35.51 35.76 1,591 +0.07(+0.19%)
Nov 25, 2015 35.69 35.69 35.69 35.69 264 +0.34(+0.96%)
Nov 24, 2015 35.35 35.35 35.35 35.35 1,808 -0.11(-0.31%)
Nov 23, 2015 35.59 35.75 35.46 35.46 959 -0.31(-0.87%)
Nov 20, 2015 35.68 35.81 35.60 35.78 2,601 +0.09(+0.25%)
Nov 19, 2015 35.69 35.69 35.69 35.69 728 +0.07(+0.21%)
Nov 16, 2015 35.61 35.61 35.61 35.61 264 +0.00(+0.00%)
Nov 12, 2015 35.41 35.61 35.61 35.61 2 -1.15(-3.12%)
Nov 11, 2015 34.68 36.76 34.68 36.76 563 +0.72(+2.01%)
Nov 10, 2015 34.68 36.03 34.68 36.03 1,000 +0.30(+0.84%)
Nov 06, 2015 35.83 35.73 35.73 35.73 56 -0.49(-1.35%)
Nov 05, 2015 35.88 36.22 35.88 36.22 1,886 -0.72(-1.94%)
Nov 04, 2015 36.94 36.94 36.94 36.94 484 +1.01(+2.82%)
Nov 03, 2015 35.07 35.93 34.45 35.93 1,391 +0.07(+0.19%)
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.