Skip to main content

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

26.96 +0.07 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.82 44.83 44.63 44.74 7,550 -0.13(-0.30%)
Jul 30, 2019 44.57 44.87 44.57 44.87 10,849 +0.19(+0.43%)
Jul 29, 2019 44.87 44.87 44.67 44.67 27,598 -1.11(-2.43%)
Jul 26, 2019 44.85 45.79 44.73 45.79 7,585 +1.02(+2.27%)
Jul 25, 2019 44.99 44.99 44.73 44.77 9,016 -0.14(-0.30%)
Jul 24, 2019 44.91 44.91 44.91 44.91 247 +0.09(+0.19%)
Jul 23, 2019 44.79 44.83 44.76 44.82 3,714 +0.04(+0.08%)
Jul 22, 2019 44.85 44.85 44.73 44.78 5,438 +0.01(+0.02%)
Jul 19, 2019 44.80 44.82 44.72 44.77 9,655 -0.04(-0.08%)
Jul 18, 2019 44.73 44.81 44.57 44.81 6,694 +0.10(+0.22%)
Jul 17, 2019 44.84 44.84 44.68 44.71 2,660 -0.05(-0.12%)
Jul 16, 2019 44.75 44.77 44.71 44.77 3,012 +0.03(+0.08%)
Jul 15, 2019 44.75 44.77 44.73 44.73 1,227 -0.03(-0.07%)
Jul 12, 2019 44.71 44.78 44.71 44.76 3,407 +0.07(+0.17%)
Jul 11, 2019 44.68 44.69 44.68 44.69 1,995 +0.01(+0.03%)
Jul 10, 2019 44.78 44.78 44.68 44.68 13,852 +0.14(+0.31%)
Jul 09, 2019 44.56 44.60 44.50 44.54 6,711 -0.09(-0.21%)
Jul 08, 2019 44.62 44.64 44.59 44.63 2,057 -0.08(-0.19%)
Jul 05, 2019 44.73 44.73 44.54 44.71 7,042 +0.06(+0.14%)
Jul 03, 2019 44.65 44.65 44.65 44.65 454 +0.21(+0.47%)
Jul 02, 2019 44.31 44.45 44.31 44.44 12,340 +0.07(+0.15%)
Jul 01, 2019 44.39 44.39 44.35 44.37 2,108 +0.09(+0.21%)
Jun 28, 2019 44.28 44.28 44.28 44.28 3,180 +0.05(+0.12%)
Jun 27, 2019 44.19 44.23 44.19 44.23 6,182 +0.13(+0.29%)
Jun 26, 2019 44.16 44.24 44.10 44.10 5,691 -0.13(-0.30%)
Jun 25, 2019 44.25 44.27 44.19 44.23 6,631 -0.11(-0.25%)
Jun 24, 2019 44.37 44.37 44.31 44.35 5,208 +0.01(+0.03%)
Jun 21, 2019 44.28 44.34 44.28 44.33 1,590 -0.05(-0.11%)
Jun 20, 2019 44.34 44.38 44.32 44.38 31,165 +0.14(+0.32%)
Jun 19, 2019 44.16 44.24 44.02 44.24 4,649 +0.15(+0.33%)
Jun 18, 2019 44.06 44.09 44.04 44.09 4,101 +0.19(+0.44%)
Jun 17, 2019 43.90 44.01 43.90 43.90 6,774 -0.13(-0.30%)
Jun 14, 2019 44.12 44.12 43.95 44.03 1,590 +0.06(+0.14%)
Jun 13, 2019 43.95 44.06 43.95 43.97 2,607 +0.03(+0.06%)
Jun 12, 2019 43.97 43.97 43.90 43.94 2,075 -0.02(-0.04%)
Jun 11, 2019 43.97 43.97 43.91 43.96 2,264 +0.04(+0.10%)
Jun 10, 2019 43.98 43.98 43.90 43.91 3,874 -0.06(-0.14%)
Jun 07, 2019 43.99 43.99 43.90 43.97 5,128 +0.16(+0.38%)
Jun 06, 2019 43.75 43.81 43.71 43.81 1,403 +0.13(+0.30%)
Jun 05, 2019 43.64 43.68 43.64 43.68 1,044 +0.11(+0.25%)
Jun 04, 2019 43.45 43.59 43.45 43.57 3,648 +0.28(+0.65%)
Jun 03, 2019 43.32 43.35 43.19 43.29 105,818 +0.08(+0.18%)
May 31, 2019 43.09 43.22 43.08 43.21 4,217 -0.03(-0.06%)
May 30, 2019 43.38 43.38 43.24 43.24 4,887 -0.03(-0.06%)
May 29, 2019 43.20 43.26 43.18 43.26 5,954 -0.07(-0.16%)
May 28, 2019 43.49 43.50 43.33 43.33 4,572 -0.19(-0.43%)
May 24, 2019 43.51 43.60 43.51 43.52 3,533 +0.07(+0.17%)
May 23, 2019 43.61 43.61 43.34 43.45 5,153 -0.11(-0.24%)
May 22, 2019 43.61 43.64 43.53 43.55 6,804 -0.10(-0.22%)
May 21, 2019 43.71 43.71 43.65 43.65 883 +0.14(+0.33%)
May 20, 2019 43.58 43.61 43.51 43.51 7,585 -0.13(-0.30%)
May 17, 2019 43.71 43.71 43.58 43.64 6,861 +0.01(+0.02%)
May 16, 2019 43.71 43.71 43.63 43.63 2,549 +0.10(+0.24%)
May 15, 2019 43.31 43.55 43.31 43.53 13,261 +0.10(+0.22%)
May 14, 2019 43.40 43.54 43.40 43.43 6,879 +0.09(+0.21%)
May 13, 2019 43.34 43.34 43.34 43.34 871 -0.24(-0.54%)
May 10, 2019 43.47 43.62 43.33 43.58 6,861 +0.14(+0.33%)
May 09, 2019 43.33 43.43 43.29 43.43 3,377 -0.10(-0.22%)
May 08, 2019 43.43 43.58 43.43 43.53 2,904 +0.05(+0.12%)
May 07, 2019 43.50 43.61 43.48 43.48 8,831 -0.26(-0.59%)
May 06, 2019 43.70 43.73 43.69 43.73 3,943 -0.04(-0.09%)
May 03, 2019 43.65 43.77 43.65 43.77 2,172 +0.23(+0.52%)
May 02, 2019 43.73 43.73 43.48 43.54 7,663 -0.16(-0.37%)
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.