Skip to main content

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

27.00 -0.05 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.70 42.71 42.50 42.50 13,869 -0.09(-0.21%)
Jan 30, 2018 42.80 42.80 42.56 42.59 30,438 -0.32(-0.75%)
Jan 29, 2018 43.06 43.08 42.89 42.91 6,237 -0.23(-0.53%)
Jan 26, 2018 43.26 43.26 43.03 43.14 16,275 +0.19(+0.44%)
Jan 25, 2018 42.98 42.98 42.95 42.95 3,109 +0.06(+0.14%)
Jan 24, 2018 43.01 43.01 42.85 42.89 9,178 +0.09(+0.21%)
Jan 23, 2018 42.76 42.87 42.74 42.80 12,537 -0.05(-0.12%)
Jan 22, 2018 42.79 42.88 42.77 42.85 7,892 +0.15(+0.35%)
Jan 19, 2018 42.77 42.77 42.67 42.70 8,003 +0.08(+0.19%)
Jan 18, 2018 42.95 42.95 42.60 42.62 6,358 -0.17(-0.39%)
Jan 17, 2018 42.76 42.83 42.73 42.79 12,182 +0.09(+0.20%)
Jan 16, 2018 42.94 42.94 42.70 42.70 21,581 +0.01(+0.02%)
Jan 12, 2018 42.70 42.70 42.70 0 +0.10(+0.23%)
Jan 11, 2018 42.55 42.60 42.55 42.60 12,918 +0.15(+0.34%)
Jan 10, 2018 42.47 42.56 42.41 42.45 18,536 -0.09(-0.21%)
Jan 09, 2018 42.69 42.70 42.53 42.54 30,849 -0.13(-0.31%)
Jan 08, 2018 42.59 42.70 42.59 42.67 13,108 +0.08(+0.19%)
Jan 05, 2018 42.63 42.63 42.51 42.59 19,812 +0.01(+0.02%)
Jan 04, 2018 42.67 42.67 42.58 42.58 4,929 -0.00(-0.01%)
Jan 03, 2018 42.42 42.59 42.41 42.58 45,669 +0.20(+0.47%)
Jan 02, 2018 42.43 42.34 42.38 66,745 +0.11(+0.26%)
Dec 29, 2017 42.27 42.27 42.27 0 -0.02(-0.04%)
Dec 28, 2017 42.17 42.29 42.17 42.29 3,264 +0.04(+0.09%)
Dec 27, 2017 42.17 42.28 42.17 42.25 8,785 +0.05(+0.12%)
Dec 26, 2017 42.12 42.23 42.12 42.20 5,010 +0.15(+0.36%)
Dec 22, 2017 42.02 42.05 41.99 42.05 9,244 +0.11(+0.26%)
Dec 21, 2017 41.98 41.98 41.85 41.94 22,768 -0.12(-0.28%)
Dec 20, 2017 42.26 42.26 42.03 42.06 48,444 -0.13(-0.30%)
Dec 19, 2017 42.47 42.47 42.17 42.19 7,866 -0.16(-0.37%)
Dec 18, 2017 42.42 42.47 42.34 42.34 18,412 +0.04(+0.11%)
Dec 15, 2017 42.32 42.34 42.24 42.30 10,668 +0.10(+0.23%)
Dec 14, 2017 42.20 42.25 42.20 42.20 6,724 -0.02(-0.04%)
Dec 13, 2017 42.11 42.22 42.11 42.21 7,324 +0.14(+0.33%)
Dec 12, 2017 42.10 42.17 42.05 42.08 5,456 -0.03(-0.08%)
Dec 11, 2017 42.27 42.27 42.03 42.11 11,838 +0.12(+0.29%)
Dec 08, 2017 41.94 42.04 41.94 41.99 10,483 +0.04(+0.11%)
Dec 07, 2017 41.89 41.94 41.83 41.94 6,717 +0.07(+0.17%)
Dec 06, 2017 41.89 41.91 41.80 41.87 9,888 -0.03(-0.07%)
Dec 05, 2017 41.98 42.01 41.86 41.90 3,870 -0.11(-0.26%)
Dec 04, 2017 42.35 42.35 42.01 42.01 32,837 -0.09(-0.21%)
Dec 01, 2017 41.94 42.10 41.94 42.10 26,428 +0.16(+0.39%)
Nov 30, 2017 41.70 42.03 41.70 41.94 14,068 +0.40(+0.97%)
Nov 29, 2017 41.72 41.75 41.53 41.53 7,304 -0.15(-0.36%)
Nov 28, 2017 41.43 41.71 41.43 41.68 4,995 +0.12(+0.29%)
Nov 27, 2017 41.67 41.67 41.50 41.56 10,648 -0.07(-0.17%)
Nov 24, 2017 41.61 41.63 41.60 41.63 721 +0.11(+0.25%)
Nov 22, 2017 41.55 41.55 41.43 41.53 2,870 +0.00(+0.01%)
Nov 21, 2017 41.76 41.76 41.52 41.52 8,207 +0.10(+0.24%)
Nov 20, 2017 41.46 41.57 41.31 41.42 7,175 -0.03(-0.07%)
Nov 17, 2017 41.49 41.51 41.41 41.45 7,483 -0.08(-0.20%)
Nov 16, 2017 41.47 41.53 41.41 41.53 6,645 +0.15(+0.37%)
Nov 15, 2017 41.31 41.42 41.17 41.38 5,337 -0.11(-0.27%)
Nov 14, 2017 41.51 41.51 41.42 41.49 9,656 +0.02(+0.06%)
Nov 13, 2017 41.61 41.62 41.47 41.47 9,480 -0.08(-0.20%)
Nov 10, 2017 41.59 41.59 41.49 41.55 3,749 -0.06(-0.14%)
Nov 09, 2017 41.65 41.65 41.44 41.61 9,052 -0.10(-0.24%)
Nov 08, 2017 41.79 41.79 41.63 41.70 2,039 -0.16(-0.39%)
Nov 07, 2017 41.84 41.87 41.70 41.87 10,460 +0.08(+0.20%)
Nov 06, 2017 41.74 41.79 41.62 41.79 2,847 +0.07(+0.18%)
Nov 03, 2017 41.70 41.71 41.60 41.71 3,085 +0.14(+0.34%)
Nov 02, 2017 41.65 41.74 41.57 41.57 12,711 +0.00(+0.00%)
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.