Skip to main content

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

26.57 -0.10 (-0.38%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 39.72 39.72 39.72 39.72 37 +0.23(+0.59%)
Jul 28, 2016 39.40 39.68 39.40 39.49 6,828 +0.04(+0.09%)
Jul 27, 2016 39.21 39.87 39.21 39.45 2,566 +0.12(+0.30%)
Jul 22, 2016 39.82 39.33 39.33 39.33 38 -0.15(-0.38%)
Jul 21, 2016 39.56 39.68 39.48 39.48 3,281 -0.06(-0.15%)
Jul 20, 2016 39.67 39.68 39.39 39.54 3,352 +0.07(+0.17%)
Jul 19, 2016 39.40 39.47 39.40 39.47 709 +0.08(+0.21%)
Jul 18, 2016 39.39 39.39 39.39 39.39 235 +0.03(+0.09%)
Jul 15, 2016 39.27 39.36 38.98 39.36 1,676 -0.15(-0.37%)
Jul 14, 2016 39.71 39.75 39.46 39.50 7,287 -0.69(-1.72%)
Jul 13, 2016 40.20 40.20 40.20 40.20 257 +1.14(+2.93%)
Jul 12, 2016 37.36 40.43 37.36 39.05 2,744 +0.35(+0.90%)
Jul 11, 2016 39.38 39.38 38.70 38.70 3,158 -0.28(-0.72%)
Jul 08, 2016 38.98 38.99 38.70 38.98 1,143 -0.22(-0.57%)
Jul 07, 2016 39.34 39.75 39.07 39.21 5,933 +2.13(+5.75%)
Jul 05, 2016 37.07 37.07 37.07 37.07 287 -1.92(-4.91%)
Jul 01, 2016 38.64 38.99 38.99 38.99 773 +0.16(+0.41%)
Jun 30, 2016 38.63 38.83 38.63 38.83 26,699 +0.42(+1.10%)
Jun 29, 2016 38.45 38.45 38.39 38.41 2,389 +0.26(+0.67%)
Jun 28, 2016 38.12 38.15 38.01 38.15 1,950 -0.02(-0.04%)
Jun 27, 2016 37.98 38.17 37.98 38.17 1,954 -0.12(-0.30%)
Jun 24, 2016 38.20 38.28 38.01 38.28 4,133 +0.12(+0.33%)
Jun 23, 2016 38.25 38.25 38.16 38.16 2,017 -0.21(-0.55%)
Jun 22, 2016 38.20 38.37 38.20 38.37 1,722 +0.22(+0.57%)
Jun 21, 2016 38.31 38.31 38.08 38.15 892 -0.33(-0.86%)
Jun 20, 2016 38.49 38.49 38.49 38.49 278 +0.15(+0.40%)
Jun 17, 2016 39.24 39.88 38.01 38.33 5,419 +0.18(+0.47%)
Jun 14, 2016 38.15 38.15 38.15 38.15 646 -0.15(-0.40%)
Jun 13, 2016 39.15 39.24 37.94 38.31 1,386 -0.26(-0.68%)
Jun 09, 2016 38.57 38.57 38.57 38.57 1,293 +0.38(+0.99%)
Jun 08, 2016 38.19 38.19 38.19 38.19 328 -0.27(-0.70%)
Jun 07, 2016 38.46 38.46 38.45 38.46 2,687 +0.35(+0.91%)
Jun 06, 2016 38.11 38.28 38.11 38.11 9,959 -0.19(-0.50%)
Jun 03, 2016 38.74 39.24 38.31 38.31 2,768 +0.50(+1.33%)
Jun 02, 2016 37.87 38.01 37.80 37.80 1,293 -0.12(-0.31%)
Jun 01, 2016 37.81 37.92 37.81 37.92 259 +0.15(+0.41%)
May 31, 2016 39.07 39.18 37.74 37.77 4,633 -1.45(-3.71%)
May 27, 2016 37.77 39.22 39.22 39.22 1,940 +1.46(+3.85%)
May 26, 2016 37.77 37.77 37.76 37.76 329 -0.04(-0.11%)
May 25, 2016 37.75 37.80 37.53 37.80 1,311 +0.08(+0.21%)
May 24, 2016 37.73 37.73 37.72 37.72 816 +0.05(+0.14%)
May 23, 2016 37.60 37.77 37.60 37.67 3,635 -0.11(-0.28%)
May 20, 2016 37.78 37.78 37.78 37.78 232 +0.20(+0.53%)
May 19, 2016 37.58 37.58 37.58 37.58 330 +0.07(+0.18%)
May 18, 2016 39.20 39.24 37.51 37.51 812 +0.11(+0.29%)
May 17, 2016 37.40 37.40 37.40 37.40 303 +0.02(+0.07%)
May 13, 2016 37.84 37.38 37.38 37.38 25 +0.11(+0.30%)
May 12, 2016 37.26 37.26 37.26 37.26 406 -0.42(-1.12%)
May 11, 2016 37.43 37.69 37.38 37.69 2,234 +0.24(+0.64%)
May 10, 2016 37.60 37.60 37.41 37.45 2,147 -0.13(-0.35%)
May 09, 2016 37.61 37.61 37.53 37.58 1,670 -0.07(-0.18%)
May 06, 2016 37.65 37.65 37.65 37.65 586 -0.09(-0.24%)
May 05, 2016 37.74 37.74 37.74 37.74 214 +0.16(+0.43%)
May 04, 2016 37.58 37.58 37.40 37.58 1,890 -0.12(-0.33%)
May 03, 2016 38.53 38.53 36.86 37.70 1,979 -0.08(-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.