Indicators

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

27.09 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	26.85	26.86	26.64	26.74	3,700	+0.29(+1.09%)
Feb 28, 2024	26.44	26.52	26.44	26.45	1,679	-0.02(-0.06%)
Feb 27, 2024	26.32	26.47	26.32	26.47	1,215	+0.24(+0.93%)
Feb 26, 2024	26.45	26.45	26.22	26.22	7,798	-0.23(-0.88%)
Feb 23, 2024	26.47	26.52	26.46	26.46	12,170	+0.03(+0.11%)
Feb 22, 2024	26.23	26.45	26.23	26.43	1,328	+0.16(+0.62%)
Feb 21, 2024	26.16	26.26	26.14	26.26	2,887	+0.12(+0.48%)
Feb 20, 2024	26.08	26.17	26.08	26.14	21,510	+0.08(+0.30%)
Feb 16, 2024	25.97	26.16	25.97	26.06	4,715	-0.01(-0.06%)
Feb 15, 2024	26.03	26.07	26.03	26.07	390	+0.35(+1.37%)
Feb 14, 2024	25.66	25.75	25.60	25.72	10,599	+0.16(+0.64%)
Feb 13, 2024	25.87	25.87	25.56	25.56	1,619	-0.60(-2.28%)
Feb 12, 2024	26.06	26.23	26.06	26.15	8,886	+0.35(+1.35%)
Feb 09, 2024	25.93	25.93	25.80	25.81	17,052	-0.10(-0.38%)
Feb 08, 2024	25.84	25.98	25.84	25.91	9,168	-0.00(-0.02%)
Feb 07, 2024	25.93	25.97	25.89	25.91	21,210	-0.04(-0.14%)
Feb 06, 2024	25.91	25.99	25.91	25.95	5,793	+0.24(+0.93%)
Feb 05, 2024	25.74	25.85	25.71	25.71	3,805	-0.46(-1.76%)
Feb 02, 2024	26.08	26.22	26.00	26.17	10,282	-0.04(-0.13%)

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.