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 (%)
Mar 28, 2024	27.96	28.08	27.87	28.08	9,931	+0.18(+0.65%)
Mar 27, 2024	27.62	27.90	27.62	27.90	226	+0.54(+1.97%)
Mar 26, 2024	27.43	27.43	27.34	27.36	2,787	-0.06(-0.23%)
Mar 25, 2024	27.43	27.45	27.42	27.42	1,583	-0.00(-0.01%)
Mar 22, 2024	27.54	27.54	27.39	27.42	2,108	-0.11(-0.39%)
Mar 21, 2024	27.53	27.57	27.53	27.53	3,565	+0.19(+0.69%)
Mar 20, 2024	27.23	27.38	27.16	27.34	20,289	+0.19(+0.72%)
Mar 19, 2024	27.11	27.15	27.11	27.15	4,664	+0.15(+0.56%)
Mar 18, 2024	27.08	27.12	27.00	27.00	1,871	-0.01(-0.03%)
Mar 15, 2024	27.02	27.08	26.97	27.00	4,303	+0.00(+0.00%)
Mar 14, 2024	27.31	27.31	27.00	27.00	10,272	-0.30(-1.10%)
Mar 13, 2024	27.46	27.46	27.30	27.30	7,796	+0.01(+0.03%)
Mar 12, 2024	27.24	27.35	27.24	27.30	6,551	+0.07(+0.26%)
Mar 11, 2024	27.15	27.27	27.12	27.23	2,828	+0.13(+0.50%)
Mar 08, 2024	27.17	27.22	27.09	27.09	3,699	+0.04(+0.14%)
Mar 07, 2024	27.07	27.12	27.04	27.05	5,647	+0.16(+0.58%)
Mar 06, 2024	26.88	26.97	26.84	26.90	4,826	+0.32(+1.22%)
Mar 05, 2024	26.71	26.77	26.57	26.57	3,624	-0.06(-0.23%)
Mar 04, 2024	26.63	26.67	26.59	26.64	11,181	-0.03(-0.11%)

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.