MarketDesk Focused U.S. Dividend ETF (FDIV)
NASDAQ: FDIV · Real-Time Price · USD
25.54
+0.30 (1.20%)
May 8, 2025, 4:00 PM EDT - Market closed
FDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 25.31 | 25.75 | 25.31 | 25.54 | 25.54 | 1.20% | 12,120 |
| May 7, 2025 | 25.24 | 25.30 | 25.12 | 25.24 | 25.24 | 0.64% | 37,222 |
| May 6, 2025 | 25.08 | 25.15 | 25.06 | 25.08 | 25.08 | -0.79% | 9,788 |
| May 5, 2025 | 25.28 | 25.41 | 25.26 | 25.28 | 25.28 | -0.78% | 58,040 |
| May 2, 2025 | 25.39 | 25.49 | 25.29 | 25.48 | 25.48 | 1.68% | 18,779 |
| May 1, 2025 | 24.83 | 25.16 | 24.83 | 25.06 | 25.06 | -0.44% | 12,682 |
| Apr 30, 2025 | 25.10 | 25.18 | 24.76 | 25.17 | 25.17 | -0.08% | 31,178 |
| Apr 29, 2025 | 25.04 | 25.27 | 25.04 | 25.19 | 25.19 | -0.16% | 84,769 |
| Apr 28, 2025 | 25.35 | 25.35 | 25.08 | 25.23 | 25.23 | - | 9,970 |
| Apr 25, 2025 | 25.20 | 25.23 | 25.16 | 25.23 | 25.23 | -0.18% | 1,523 |
| Apr 24, 2025 | 25.05 | 25.28 | 24.89 | 25.28 | 25.28 | 1.23% | 163,504 |
| Apr 23, 2025 | 25.48 | 25.63 | 24.92 | 24.97 | 24.97 | -0.40% | 44,557 |
| Apr 22, 2025 | 24.84 | 25.07 | 24.80 | 25.07 | 25.07 | 1.87% | 551,503 |
| Apr 21, 2025 | 24.71 | 24.71 | 24.34 | 24.61 | 24.61 | -1.16% | 6,947 |
| Apr 17, 2025 | 24.84 | 24.95 | 24.84 | 24.90 | 24.90 | 1.34% | 4,795 |
| Apr 16, 2025 | 24.90 | 24.90 | 24.49 | 24.57 | 24.57 | -1.17% | 3,224 |
| Apr 15, 2025 | 25.09 | 25.09 | 24.86 | 24.86 | 24.86 | -1.15% | 3,168 |
| Apr 14, 2025 | 25.17 | 25.31 | 25.10 | 25.15 | 25.15 | 1.00% | 1,659 |
| Apr 11, 2025 | 24.32 | 24.99 | 24.27 | 24.90 | 24.90 | 1.35% | 22,755 |
| Apr 10, 2025 | 24.80 | 24.80 | 24.05 | 24.57 | 24.57 | -3.00% | 3,629 |
| Apr 9, 2025 | 23.29 | 25.33 | 23.29 | 25.33 | 25.33 | 7.79% | 3,948 |
| Apr 8, 2025 | 24.61 | 24.68 | 23.35 | 23.50 | 23.50 | -2.77% | 4,532 |
| Apr 7, 2025 | 24.12 | 24.91 | 23.79 | 24.17 | 24.17 | -1.79% | 15,689 |
| Apr 4, 2025 | 25.13 | 25.21 | 24.61 | 24.61 | 24.61 | -4.17% | 48,836 |
| Apr 3, 2025 | 26.28 | 26.30 | 25.68 | 25.68 | 25.68 | -4.96% | 38,731 |
| Apr 2, 2025 | 26.73 | 27.04 | 26.73 | 27.02 | 27.02 | 0.59% | 6,802 |
| Apr 1, 2025 | 26.83 | 26.88 | 26.66 | 26.86 | 26.86 | 0.11% | 5,957 |
| Mar 31, 2025 | 26.56 | 26.95 | 26.56 | 26.83 | 26.83 | 0.68% | 25,967 |
| Mar 28, 2025 | 26.99 | 26.99 | 26.65 | 26.65 | 26.65 | -1.95% | 2,652 |
| Mar 27, 2025 | 27.18 | 27.20 | 27.03 | 27.18 | 27.02 | 0.22% | 9,114 |
| Mar 26, 2025 | 27.09 | 27.21 | 27.07 | 27.12 | 26.96 | 0.97% | 4,744 |
| Mar 25, 2025 | 27.03 | 27.05 | 26.86 | 26.86 | 26.70 | -0.48% | 11,874 |
| Mar 24, 2025 | 26.98 | 27.02 | 26.90 | 26.99 | 26.83 | 1.08% | 37,498 |
| Mar 21, 2025 | 26.68 | 26.72 | 26.67 | 26.70 | 26.54 | -0.81% | 2,109 |
| Mar 20, 2025 | 26.90 | 27.06 | 26.89 | 26.92 | 26.76 | -0.66% | 2,165 |
| Mar 19, 2025 | 27.02 | 27.12 | 26.89 | 27.10 | 26.94 | 0.41% | 4,698 |
| Mar 18, 2025 | 27.01 | 27.06 | 26.93 | 26.99 | 26.83 | -0.28% | 14,944 |
| Mar 17, 2025 | 26.91 | 27.09 | 26.91 | 27.07 | 26.90 | 1.20% | 6,388 |
| Mar 14, 2025 | 26.47 | 26.76 | 26.47 | 26.74 | 26.58 | 1.58% | 3,561 |
| Mar 13, 2025 | 26.51 | 26.57 | 26.29 | 26.33 | 26.17 | -0.48% | 8,400 |
| Mar 12, 2025 | 26.85 | 26.85 | 26.42 | 26.45 | 26.30 | -1.69% | 15,058 |
| Mar 11, 2025 | 27.41 | 27.52 | 26.81 | 26.91 | 26.75 | -1.90% | 4,139 |
| Mar 10, 2025 | 27.35 | 27.82 | 27.34 | 27.43 | 27.27 | -0.25% | 9,346 |
| Mar 7, 2025 | 26.90 | 27.54 | 26.90 | 27.50 | 27.34 | 1.97% | 13,544 |
| Mar 6, 2025 | 26.80 | 27.01 | 26.68 | 26.97 | 26.81 | 0.44% | 8,899 |
| Mar 5, 2025 | 26.64 | 26.86 | 26.58 | 26.85 | 26.69 | 1.09% | 3,331 |
| Mar 4, 2025 | 26.74 | 26.82 | 26.48 | 26.56 | 26.40 | -1.38% | 3,049 |
| Mar 3, 2025 | 27.32 | 27.34 | 26.93 | 26.93 | 26.77 | -1.10% | 4,888 |
| Feb 28, 2025 | 27.15 | 27.23 | 27.04 | 27.23 | 27.07 | 0.90% | 2,217 |
| Feb 27, 2025 | 27.01 | 27.10 | 26.96 | 26.99 | 26.83 | -0.15% | 1,657 |