Skip to main content

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

27.98 -0.09 (-0.32%)
Official Closing Price Updated: 4:15 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 50.05 50.05 50.05 50.05 29 +0.29(+0.59%)
Jul 28, 2016 49.65 50.00 49.65 49.76 5,418 +0.05(+0.09%)
Jul 27, 2016 49.42 50.24 49.42 49.71 2,036 +0.15(+0.30%)
Jul 22, 2016 50.18 49.56 49.56 49.56 30 -0.19(-0.38%)
Jul 21, 2016 49.86 50.01 49.75 49.75 2,603 -0.23(-0.46%)
Jul 20, 2016 50.14 50.16 49.79 49.98 2,651 +0.09(+0.17%)
Jul 19, 2016 49.81 49.90 49.81 49.90 560 +0.11(+0.21%)
Jul 18, 2016 49.79 49.79 49.79 49.79 186 +0.04(+0.09%)
Jul 15, 2016 49.64 49.75 49.27 49.75 1,325 -0.19(-0.37%)
Jul 14, 2016 50.20 50.25 49.88 49.94 5,764 -0.88(-1.72%)
Jul 13, 2016 50.81 50.81 50.81 50.81 203 +1.44(+2.93%)
Jul 12, 2016 47.23 51.11 47.23 49.37 2,171 +0.44(+0.90%)
Jul 11, 2016 49.78 49.78 48.93 48.93 2,498 -0.35(-0.72%)
Jul 08, 2016 49.27 49.29 48.93 49.28 904 -0.28(-0.57%)
Jul 07, 2016 49.72 50.25 49.39 49.56 4,693 +2.70(+5.75%)
Jul 05, 2016 46.87 46.87 46.87 46.87 227 -2.42(-4.91%)
Jul 01, 2016 48.85 49.29 49.29 49.29 611 +0.20(+0.41%)
Jun 30, 2016 48.83 49.09 48.83 49.09 21,121 +0.53(+1.10%)
Jun 29, 2016 48.60 48.60 48.53 48.55 1,889 +0.32(+0.67%)
Jun 28, 2016 48.19 48.23 48.05 48.23 1,543 -0.02(-0.04%)
Jun 27, 2016 48.02 48.25 48.02 48.25 1,546 -0.15(-0.30%)
Jun 24, 2016 48.29 48.40 48.05 48.40 3,269 +0.16(+0.33%)
Jun 23, 2016 48.35 48.36 48.24 48.24 1,596 -0.27(-0.55%)
Jun 22, 2016 48.29 48.50 48.29 48.50 1,362 +0.12(+0.24%)
Jun 21, 2016 48.59 48.59 48.29 48.39 703 -0.42(-0.86%)
Jun 20, 2016 48.81 48.81 48.81 48.81 219 +0.20(+0.40%)
Jun 17, 2016 49.76 50.57 48.21 48.61 4,273 +0.23(+0.47%)
Jun 14, 2016 48.39 48.39 48.39 48.39 509 -0.20(-0.40%)
Jun 13, 2016 49.65 49.76 48.12 48.58 1,093 -0.33(-0.68%)
Jun 09, 2016 48.92 48.92 48.92 48.92 1,019 +0.48(+0.99%)
Jun 08, 2016 48.44 48.44 48.44 48.44 259 -0.34(-0.70%)
Jun 07, 2016 48.78 48.78 48.77 48.78 2,119 +0.44(+0.91%)
Jun 06, 2016 48.34 48.55 48.34 48.34 7,853 -0.25(-0.50%)
Jun 03, 2016 49.13 49.76 48.58 48.58 2,182 +0.64(+1.33%)
Jun 02, 2016 48.03 48.21 47.95 47.95 1,019 -0.15(-0.31%)
Jun 01, 2016 47.95 48.09 47.95 48.09 205 +0.20(+0.41%)
May 31, 2016 49.55 49.69 47.86 47.90 3,653 -1.84(-3.71%)
May 27, 2016 47.90 49.74 49.74 49.74 1,529 +1.85(+3.85%)
May 26, 2016 47.90 47.90 47.89 47.89 260 -0.05(-0.11%)
May 25, 2016 47.87 47.95 47.60 47.94 1,034 +0.10(+0.21%)
May 24, 2016 47.85 47.85 47.84 47.84 643 +0.07(+0.14%)
May 23, 2016 47.69 47.90 47.69 47.78 2,866 -0.14(-0.28%)
May 20, 2016 47.91 47.91 47.91 47.91 183 +0.10(+0.20%)
May 19, 2016 47.81 47.81 47.81 47.81 260 +0.09(+0.18%)
May 18, 2016 49.88 49.93 47.73 47.73 638 +0.14(+0.29%)
May 17, 2016 47.59 47.59 47.59 47.59 238 +0.03(+0.07%)
May 13, 2016 48.14 47.56 47.56 47.56 20 +0.14(+0.30%)
May 12, 2016 47.42 47.42 47.42 47.42 319 -0.54(-1.12%)
May 11, 2016 47.62 47.95 47.56 47.95 1,756 +0.30(+0.64%)
May 10, 2016 47.85 47.85 47.60 47.65 1,687 -0.17(-0.35%)
May 09, 2016 47.86 47.86 47.75 47.82 1,312 -0.09(-0.18%)
May 06, 2016 47.91 47.91 47.91 47.91 461 -0.12(-0.24%)
May 05, 2016 48.02 48.02 48.02 48.02 168 +0.20(+0.43%)
May 04, 2016 47.82 47.82 47.58 47.82 1,486 -0.16(-0.33%)
May 03, 2016 49.02 49.02 46.91 47.97 1,555 -0.11(-0.22%)
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.