MarketDesk Focused U.S. Dividend ETF (FDIV)
NASDAQ: FDIV · Real-Time Price · USD
26.46
-0.30 (-1.11%)
Jul 7, 2025, 4:00 PM - Market closed
FDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 26.01 | 26.01 | 25.78 | 25.78 | 25.53 | -1.32% | 7,629 |
| Jun 24, 2025 | 26.07 | 26.16 | 26.07 | 26.13 | 25.87 | 0.36% | 3,927 |
| Jun 23, 2025 | 25.75 | 26.03 | 25.71 | 26.03 | 25.77 | 1.17% | 7,791 |
| Jun 20, 2025 | 25.91 | 25.91 | 25.73 | 25.73 | 25.48 | 0.08% | 29,237 |
| Jun 18, 2025 | 25.82 | 25.96 | 25.71 | 25.71 | 25.46 | -0.23% | 41,767 |
| Jun 17, 2025 | 26.10 | 26.10 | 25.77 | 25.77 | 25.52 | -1.26% | 7,078 |
| Jun 16, 2025 | 26.20 | 26.22 | 26.10 | 26.10 | 25.84 | 0.30% | 6,791 |
| Jun 13, 2025 | 26.26 | 26.33 | 25.97 | 26.02 | 25.76 | -1.21% | 11,626 |
| Jun 12, 2025 | 26.16 | 26.34 | 26.15 | 26.34 | 26.08 | 0.36% | 8,718 |
| Jun 11, 2025 | 26.56 | 26.56 | 26.21 | 26.25 | 25.99 | -0.83% | 29,069 |
| Jun 10, 2025 | 26.30 | 26.59 | 26.30 | 26.47 | 26.20 | 1.05% | 21,646 |
| Jun 9, 2025 | 26.14 | 26.29 | 26.12 | 26.19 | 25.93 | 0.56% | 30,563 |
| Jun 6, 2025 | 26.05 | 26.05 | 25.96 | 26.04 | 25.79 | 1.14% | 2,610 |
| Jun 5, 2025 | 25.78 | 25.87 | 25.75 | 25.75 | 25.50 | -0.81% | 54,114 |
| Jun 4, 2025 | 26.06 | 26.11 | 25.96 | 25.96 | 25.70 | 0.04% | 18,836 |
| Jun 3, 2025 | 25.69 | 26.02 | 25.69 | 25.95 | 25.69 | 1.00% | 25,623 |
| Jun 2, 2025 | 25.81 | 25.81 | 25.56 | 25.69 | 25.44 | -0.32% | 3,737 |
| May 30, 2025 | 25.72 | 25.78 | 25.72 | 25.78 | 25.52 | -0.01% | 497 |
| May 29, 2025 | 25.75 | 25.80 | 25.71 | 25.78 | 25.53 | 0.47% | 4,195 |
| May 28, 2025 | 26.00 | 26.00 | 25.66 | 25.66 | 25.41 | -1.08% | 235,320 |
| May 27, 2025 | 25.62 | 25.95 | 25.61 | 25.94 | 25.68 | 2.09% | 9,402 |
| May 23, 2025 | 25.40 | 25.51 | 25.33 | 25.41 | 25.16 | -0.84% | 18,906 |
| May 22, 2025 | 25.63 | 25.73 | 25.50 | 25.63 | 25.37 | -0.35% | 5,927 |
| May 21, 2025 | 26.03 | 26.11 | 25.72 | 25.72 | 25.46 | -2.41% | 1,076 |
| May 20, 2025 | 26.46 | 26.48 | 26.30 | 26.35 | 26.09 | -0.08% | 3,560 |
| May 19, 2025 | 26.36 | 26.43 | 26.35 | 26.37 | 26.11 | -0.45% | 6,390 |
| May 16, 2025 | 26.22 | 26.49 | 26.22 | 26.49 | 26.23 | 0.99% | 7,082 |
| May 15, 2025 | 26.06 | 26.23 | 25.97 | 26.23 | 25.97 | 0.56% | 281,291 |
| May 14, 2025 | 26.29 | 26.29 | 26.06 | 26.09 | 25.83 | -0.78% | 4,211 |
| May 13, 2025 | 26.45 | 26.45 | 26.29 | 26.29 | 26.03 | -0.38% | 5,156 |
| May 12, 2025 | 26.63 | 26.63 | 26.21 | 26.39 | 26.13 | 3.78% | 5,025 |
| May 9, 2025 | 25.61 | 25.61 | 25.43 | 25.43 | 25.18 | -0.45% | 12,848 |
| May 8, 2025 | 25.31 | 25.75 | 25.31 | 25.54 | 25.29 | 1.20% | 12,120 |
| May 7, 2025 | 25.24 | 25.30 | 25.12 | 25.24 | 24.99 | 0.64% | 37,222 |
| May 6, 2025 | 25.08 | 25.15 | 25.06 | 25.08 | 24.83 | -0.79% | 9,788 |
| May 5, 2025 | 25.28 | 25.41 | 25.26 | 25.28 | 25.03 | -0.78% | 58,040 |
| May 2, 2025 | 25.39 | 25.49 | 25.29 | 25.48 | 25.23 | 1.68% | 18,779 |
| May 1, 2025 | 24.83 | 25.16 | 24.83 | 25.06 | 24.81 | -0.44% | 12,682 |
| Apr 30, 2025 | 25.10 | 25.18 | 24.76 | 25.17 | 24.92 | -0.08% | 31,178 |
| Apr 29, 2025 | 25.04 | 25.27 | 25.04 | 25.19 | 24.94 | -0.16% | 84,769 |
| Apr 28, 2025 | 25.35 | 25.35 | 25.08 | 25.23 | 24.98 | - | 9,970 |
| Apr 25, 2025 | 25.20 | 25.23 | 25.16 | 25.23 | 24.98 | -0.18% | 1,523 |
| Apr 24, 2025 | 25.05 | 25.28 | 24.89 | 25.28 | 25.03 | 1.23% | 163,504 |