MarketDesk Focused U.S. Dividend ETF (FDIV)
NASDAQ: FDIV · Real-Time Price · USD
26.66
+0.33 (1.25%)
Oct 17, 2025, 4:00 PM EDT - Market closed
FDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 26.75 | 26.83 | 26.75 | 26.81 | 26.81 | -0.46% | 5,128 |
| Sep 26, 2025 | 26.84 | 26.93 | 26.84 | 26.93 | 26.76 | 0.96% | 886 |
| Sep 25, 2025 | 26.87 | 26.93 | 26.64 | 26.68 | 26.51 | -0.61% | 1,321 |
| Sep 24, 2025 | 26.93 | 26.93 | 26.81 | 26.84 | 26.67 | -0.19% | 538 |
| Sep 23, 2025 | 26.84 | 26.95 | 26.83 | 26.89 | 26.72 | 0.06% | 9,933 |
| Sep 22, 2025 | 26.81 | 26.88 | 26.79 | 26.88 | 26.70 | 0.09% | 3,473 |
| Sep 19, 2025 | 26.93 | 26.93 | 26.85 | 26.85 | 26.68 | -0.35% | 1,547 |
| Sep 18, 2025 | 26.92 | 26.96 | 26.92 | 26.94 | 26.77 | 0.20% | 2,001 |
| Sep 17, 2025 | 26.96 | 27.11 | 26.89 | 26.89 | 26.72 | 0.44% | 6,793 |
| Sep 16, 2025 | 26.89 | 26.89 | 26.74 | 26.77 | 26.60 | -0.18% | 8,341 |
| Sep 15, 2025 | 27.08 | 27.08 | 26.78 | 26.82 | 26.65 | -0.83% | 8,057 |
| Sep 12, 2025 | 27.23 | 27.23 | 27.05 | 27.05 | 26.88 | -0.73% | 167,235 |
| Sep 11, 2025 | 27.01 | 27.25 | 27.01 | 27.25 | 27.07 | 1.28% | 13,661 |
| Sep 10, 2025 | 26.93 | 27.00 | 26.75 | 26.90 | 26.73 | -0.56% | 26,293 |
| Sep 9, 2025 | 26.96 | 27.09 | 26.96 | 27.06 | 26.88 | 0.11% | 18,769 |
| Sep 8, 2025 | 26.92 | 27.03 | 26.91 | 27.03 | 26.85 | -0.22% | 7,728 |
| Sep 5, 2025 | 27.22 | 27.25 | 26.95 | 27.08 | 26.91 | -0.15% | 31,810 |
| Sep 4, 2025 | 27.12 | 27.16 | 27.05 | 27.13 | 26.95 | 0.34% | 19,369 |
| Sep 3, 2025 | 27.13 | 27.13 | 26.95 | 27.03 | 26.86 | -0.38% | 196,619 |
| Sep 2, 2025 | 27.07 | 27.14 | 27.02 | 27.14 | 26.96 | -0.58% | 23,656 |
| Aug 29, 2025 | 27.31 | 27.31 | 27.26 | 27.29 | 27.12 | 0.22% | 3,254 |
| Aug 28, 2025 | 27.22 | 27.25 | 27.14 | 27.24 | 27.06 | -0.74% | 13,714 |
| Aug 27, 2025 | 27.38 | 27.45 | 27.32 | 27.44 | 27.26 | 0.47% | 12,528 |
| Aug 26, 2025 | 27.34 | 27.42 | 27.28 | 27.31 | 27.14 | -0.20% | 6,490 |
| Aug 25, 2025 | 27.45 | 27.45 | 27.32 | 27.37 | 27.19 | -0.81% | 9,854 |
| Aug 22, 2025 | 27.28 | 27.68 | 27.28 | 27.59 | 27.41 | 2.02% | 9,709 |
| Aug 21, 2025 | 27.06 | 27.11 | 27.01 | 27.04 | 26.87 | -0.21% | 17,446 |
| Aug 20, 2025 | 27.27 | 27.27 | 27.10 | 27.10 | 26.93 | -0.24% | 4,820 |
| Aug 19, 2025 | 27.13 | 27.34 | 27.13 | 27.16 | 26.99 | 0.76% | 3,857 |
| Aug 18, 2025 | 27.07 | 27.07 | 26.95 | 26.96 | 26.79 | -0.25% | 6,288 |
| Aug 15, 2025 | 27.08 | 27.08 | 26.97 | 27.03 | 26.85 | 0.13% | 8,430 |
| Aug 14, 2025 | 26.81 | 26.99 | 26.81 | 26.99 | 26.82 | -0.46% | 5,422 |
| Aug 13, 2025 | 26.83 | 27.12 | 26.83 | 27.12 | 26.94 | 2.13% | 10,467 |
| Aug 12, 2025 | 26.44 | 26.58 | 26.41 | 26.55 | 26.38 | 1.36% | 22,638 |
| Aug 11, 2025 | 26.28 | 26.28 | 26.17 | 26.20 | 26.03 | -0.49% | 10,008 |
| Aug 8, 2025 | 26.23 | 26.35 | 26.23 | 26.33 | 26.16 | 0.59% | 17,796 |