MarketDesk Focused U.S. Dividend ETF (FDIV)
NASDAQ: FDIV · Real-Time Price · USD
27.08
-0.05 (-0.17%)
Sep 5, 2025, 4:00 PM - Market closed
FDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.22 | 27.25 | 26.95 | 27.08 | 27.08 | -0.15% | 31,810 |
| Sep 4, 2025 | 27.12 | 27.16 | 27.05 | 27.13 | 27.13 | 0.34% | 19,369 |
| Sep 3, 2025 | 27.13 | 27.13 | 26.95 | 27.03 | 27.03 | -0.38% | 196,619 |
| Sep 2, 2025 | 27.07 | 27.14 | 27.02 | 27.14 | 27.14 | -0.58% | 23,656 |
| Aug 29, 2025 | 27.31 | 27.31 | 27.26 | 27.29 | 27.29 | 0.22% | 3,254 |
| Aug 28, 2025 | 27.22 | 27.25 | 27.14 | 27.24 | 27.24 | -0.74% | 13,714 |
| Aug 27, 2025 | 27.38 | 27.45 | 27.32 | 27.44 | 27.44 | 0.47% | 12,528 |
| Aug 26, 2025 | 27.34 | 27.42 | 27.28 | 27.31 | 27.31 | -0.20% | 6,490 |
| Aug 25, 2025 | 27.45 | 27.45 | 27.32 | 27.37 | 27.37 | -0.81% | 9,854 |
| Aug 22, 2025 | 27.28 | 27.68 | 27.28 | 27.59 | 27.59 | 2.02% | 9,709 |
| Aug 21, 2025 | 27.06 | 27.11 | 27.01 | 27.04 | 27.04 | -0.21% | 17,446 |
| Aug 20, 2025 | 27.27 | 27.27 | 27.10 | 27.10 | 27.10 | -0.24% | 4,820 |
| Aug 19, 2025 | 27.13 | 27.34 | 27.13 | 27.16 | 27.16 | 0.76% | 3,857 |
| Aug 18, 2025 | 27.07 | 27.07 | 26.95 | 26.96 | 26.96 | -0.25% | 6,288 |
| Aug 15, 2025 | 27.08 | 27.08 | 26.97 | 27.03 | 27.03 | 0.13% | 8,430 |
| Aug 14, 2025 | 26.81 | 26.99 | 26.81 | 26.99 | 26.99 | -0.46% | 5,422 |
| Aug 13, 2025 | 26.83 | 27.12 | 26.83 | 27.12 | 27.12 | 2.13% | 10,467 |
| Aug 12, 2025 | 26.44 | 26.58 | 26.41 | 26.55 | 26.55 | 1.36% | 22,638 |
| Aug 11, 2025 | 26.28 | 26.28 | 26.17 | 26.20 | 26.20 | -0.49% | 10,008 |
| Aug 8, 2025 | 26.23 | 26.35 | 26.23 | 26.33 | 26.33 | 0.59% | 17,796 |
| Aug 7, 2025 | 26.45 | 26.45 | 26.14 | 26.17 | 26.17 | -0.17% | 5,602 |
| Aug 6, 2025 | 26.27 | 26.27 | 26.11 | 26.22 | 26.22 | 0.06% | 6,866 |
| Aug 5, 2025 | 26.23 | 26.23 | 26.08 | 26.20 | 26.20 | 0.33% | 10,864 |
| Aug 4, 2025 | 25.96 | 26.11 | 25.96 | 26.11 | 26.11 | 1.38% | 3,452 |
| Aug 1, 2025 | 25.83 | 25.83 | 25.62 | 25.76 | 25.76 | -0.79% | 5,691 |
| Jul 31, 2025 | 26.27 | 26.27 | 25.96 | 25.96 | 25.96 | -1.62% | 4,958 |
| Jul 30, 2025 | 26.72 | 26.72 | 26.39 | 26.39 | 26.39 | -1.16% | 8,209 |
| Jul 29, 2025 | 26.78 | 26.79 | 26.64 | 26.70 | 26.70 | -0.71% | 28,375 |
| Jul 28, 2025 | 26.89 | 27.04 | 26.87 | 26.89 | 26.89 | -0.47% | 4,407 |
| Jul 25, 2025 | 26.85 | 27.02 | 26.85 | 27.02 | 27.02 | 0.34% | 10,685 |
| Jul 24, 2025 | 27.05 | 27.16 | 26.90 | 26.93 | 26.93 | -0.73% | 6,739 |
| Jul 23, 2025 | 26.94 | 27.12 | 26.94 | 27.12 | 27.12 | 1.26% | 8,793 |
| Jul 22, 2025 | 26.29 | 26.79 | 26.29 | 26.79 | 26.79 | 2.04% | 23,896 |
| Jul 21, 2025 | 26.41 | 26.59 | 26.25 | 26.25 | 26.25 | -0.41% | 337,294 |
| Jul 18, 2025 | 26.52 | 26.53 | 26.29 | 26.36 | 26.36 | -0.58% | 2,831 |
| Jul 17, 2025 | 26.26 | 26.52 | 26.26 | 26.52 | 26.52 | 1.11% | 10,041 |
| Jul 16, 2025 | 26.18 | 26.25 | 26.03 | 26.23 | 26.23 | 0.42% | 10,333 |
| Jul 15, 2025 | 26.65 | 26.65 | 26.08 | 26.12 | 26.12 | -1.70% | 8,765 |
| Jul 14, 2025 | 26.46 | 26.59 | 26.46 | 26.57 | 26.57 | -0.39% | 1,025 |
| Jul 11, 2025 | 26.86 | 26.86 | 26.56 | 26.67 | 26.67 | -0.74% | 22,499 |
| Jul 10, 2025 | 26.81 | 27.07 | 26.80 | 26.87 | 26.87 | 0.71% | 84,878 |
| Jul 9, 2025 | 26.76 | 26.78 | 26.57 | 26.68 | 26.68 | -0.09% | 14,543 |
| Jul 8, 2025 | 26.57 | 26.83 | 26.49 | 26.70 | 26.70 | 0.91% | 12,918 |
| Jul 7, 2025 | 26.71 | 26.72 | 26.41 | 26.46 | 26.46 | -1.11% | 31,604 |
| Jul 3, 2025 | 26.86 | 26.86 | 26.76 | 26.76 | 26.76 | -0.09% | 3,840 |
| Jul 2, 2025 | 26.64 | 26.83 | 26.60 | 26.78 | 26.78 | 0.23% | 26,217 |
| Jul 1, 2025 | 26.16 | 26.90 | 26.14 | 26.72 | 26.72 | 2.65% | 10,222 |
| Jun 30, 2025 | 25.92 | 26.03 | 25.89 | 26.03 | 26.03 | 0.31% | 42,504 |
| Jun 27, 2025 | 25.84 | 26.05 | 25.81 | 25.95 | 25.95 | -0.21% | 6,021 |
| Jun 26, 2025 | 25.93 | 26.00 | 25.92 | 26.00 | 25.75 | 0.87% | 2,625 |