MarketDesk Focused U.S. Dividend ETF (FDIV)
NASDAQ: FDIV · Real-Time Price · USD
27.01
+0.12 (0.43%)
Dec 9, 2025, 4:00 PM EST - Market closed
FDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 27.03 | 27.05 | 26.94 | 26.94 | 26.94 | 0.20% | 2,140 |
| Dec 8, 2025 | 27.00 | 27.03 | 26.89 | 26.89 | 26.89 | -0.80% | 27,963 |
| Dec 5, 2025 | 27.08 | 27.24 | 27.08 | 27.10 | 27.10 | 0.02% | 23,576 |
| Dec 4, 2025 | 27.13 | 27.16 | 27.04 | 27.10 | 27.10 | 0.07% | 69,404 |
| Dec 3, 2025 | 26.98 | 27.09 | 26.98 | 27.08 | 27.08 | 1.06% | 46,778 |
| Dec 2, 2025 | 26.72 | 26.85 | 26.69 | 26.79 | 26.79 | -0.07% | 3,206 |
| Dec 1, 2025 | 26.82 | 27.03 | 26.81 | 26.81 | 26.81 | -0.35% | 1,618 |
| Nov 28, 2025 | 26.80 | 26.96 | 26.80 | 26.91 | 26.91 | 0.48% | 3,078 |
| Nov 26, 2025 | 26.72 | 26.89 | 26.72 | 26.78 | 26.78 | 0.70% | 31,336 |
| Nov 25, 2025 | 26.41 | 26.62 | 26.41 | 26.59 | 26.59 | 1.49% | 3,390 |
| Nov 24, 2025 | 26.26 | 26.38 | 26.18 | 26.20 | 26.20 | -0.67% | 11,893 |
| Nov 21, 2025 | 25.98 | 26.47 | 25.98 | 26.38 | 26.38 | 2.17% | 7,294 |
| Nov 20, 2025 | 26.15 | 26.15 | 25.82 | 25.82 | 25.82 | -0.74% | 18,713 |
| Nov 19, 2025 | 26.11 | 26.11 | 25.96 | 26.01 | 26.01 | -0.58% | 9,712 |
| Nov 18, 2025 | 26.13 | 26.22 | 26.08 | 26.16 | 26.16 | 0.14% | 2,210 |
| Nov 17, 2025 | 26.54 | 26.54 | 26.10 | 26.12 | 26.12 | -1.60% | 10,702 |
| Nov 14, 2025 | 26.65 | 26.65 | 26.47 | 26.55 | 26.55 | -0.51% | 6,641 |
| Nov 13, 2025 | 26.81 | 26.84 | 26.67 | 26.68 | 26.68 | -0.28% | 14,615 |
| Nov 12, 2025 | 26.83 | 26.86 | 26.76 | 26.76 | 26.76 | 0.26% | 12,933 |
| Nov 11, 2025 | 26.53 | 26.71 | 26.53 | 26.69 | 26.69 | 0.83% | 1,933 |
| Nov 10, 2025 | 26.58 | 26.58 | 26.38 | 26.47 | 26.47 | -0.03% | 20,909 |
| Nov 7, 2025 | 26.26 | 26.48 | 26.26 | 26.48 | 26.48 | 1.45% | 2,203 |
| Nov 6, 2025 | 26.32 | 26.33 | 26.05 | 26.10 | 26.10 | -0.67% | 304,342 |
| Nov 5, 2025 | 26.14 | 26.31 | 26.14 | 26.28 | 26.28 | 0.77% | 5,436 |
| Nov 4, 2025 | 26.18 | 26.18 | 26.03 | 26.08 | 26.08 | -0.13% | 20,338 |
| Nov 3, 2025 | 26.28 | 26.28 | 26.06 | 26.11 | 26.11 | -0.28% | 8,421 |
| Oct 31, 2025 | 25.99 | 26.18 | 25.99 | 26.18 | 26.18 | 0.15% | 1,000 |
| Oct 30, 2025 | 26.10 | 26.35 | 26.10 | 26.14 | 26.14 | -0.08% | 14,113 |
| Oct 29, 2025 | 26.39 | 26.43 | 26.16 | 26.16 | 26.16 | -1.96% | 3,716 |
| Oct 28, 2025 | 26.75 | 26.84 | 26.69 | 26.69 | 26.69 | -0.69% | 2,627 |
| Oct 27, 2025 | 26.81 | 26.87 | 26.81 | 26.87 | 26.87 | 0.46% | 928 |
| Oct 24, 2025 | 26.92 | 26.92 | 26.75 | 26.75 | 26.75 | -0.45% | 2,181 |
| Oct 23, 2025 | 26.96 | 26.96 | 26.75 | 26.87 | 26.87 | -0.03% | 7,170 |
| Oct 22, 2025 | 26.91 | 27.10 | 26.86 | 26.88 | 26.88 | -0.32% | 7,093 |
| Oct 21, 2025 | 26.73 | 26.97 | 26.73 | 26.96 | 26.96 | 0.75% | 3,988 |
| Oct 20, 2025 | 26.76 | 26.84 | 26.73 | 26.76 | 26.76 | 0.38% | 18,522 |
| Oct 17, 2025 | 26.51 | 26.66 | 26.47 | 26.66 | 26.66 | 1.25% | 6,196 |
| Oct 16, 2025 | 26.58 | 26.64 | 26.33 | 26.33 | 26.33 | -1.04% | 2,429 |
| Oct 15, 2025 | 26.76 | 26.87 | 26.53 | 26.61 | 26.61 | -0.41% | 2,205 |
| Oct 14, 2025 | 26.35 | 26.76 | 26.35 | 26.72 | 26.72 | 1.15% | 4,070 |
| Oct 13, 2025 | 26.31 | 26.47 | 26.31 | 26.41 | 26.41 | 0.32% | 10,087 |
| Oct 10, 2025 | 26.81 | 26.81 | 26.33 | 26.33 | 26.33 | -1.35% | 3,412 |
| Oct 9, 2025 | 26.89 | 26.89 | 26.67 | 26.69 | 26.69 | -0.59% | 11,365 |
| Oct 8, 2025 | 26.92 | 26.92 | 26.81 | 26.85 | 26.85 | 0.09% | 41,796 |
| Oct 7, 2025 | 26.85 | 26.92 | 26.78 | 26.83 | 26.83 | -0.17% | 3,380 |
| Oct 6, 2025 | 26.84 | 26.94 | 26.80 | 26.87 | 26.87 | -0.26% | 11,857 |
| Oct 3, 2025 | 26.92 | 27.05 | 26.92 | 26.94 | 26.94 | 0.47% | 3,955 |
| Oct 2, 2025 | 26.83 | 26.91 | 26.78 | 26.82 | 26.82 | -0.19% | 17,979 |
| Oct 1, 2025 | 26.87 | 26.90 | 26.78 | 26.87 | 26.87 | 0.01% | 14,690 |
| Sep 30, 2025 | 26.74 | 26.86 | 26.69 | 26.86 | 26.86 | 0.21% | 17,903 |