MarketDesk Focused U.S. Dividend ETF (FDIV)
NASDAQ: FDIV · Real-Time Price · USD
26.04
+0.29 (1.14%)
At close: Jun 6, 2025, 4:00 PM
26.03
-0.01 (-0.05%)
After-hours: Jun 6, 2025, 4:15 PM EDT
FDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.05 | 26.05 | 25.96 | 26.04 | 26.04 | 1.14% | 2,610 |
| Jun 5, 2025 | 25.78 | 25.87 | 25.75 | 25.75 | 25.75 | -0.81% | 54,114 |
| Jun 4, 2025 | 26.06 | 26.11 | 25.96 | 25.96 | 25.96 | 0.04% | 18,836 |
| Jun 3, 2025 | 25.69 | 26.02 | 25.69 | 25.95 | 25.95 | 1.00% | 25,623 |
| Jun 2, 2025 | 25.81 | 25.81 | 25.56 | 25.69 | 25.69 | -0.32% | 3,737 |
| May 30, 2025 | 25.72 | 25.78 | 25.72 | 25.78 | 25.78 | -0.01% | 497 |
| May 29, 2025 | 25.75 | 25.80 | 25.71 | 25.78 | 25.78 | 0.47% | 4,195 |
| May 28, 2025 | 26.00 | 26.00 | 25.66 | 25.66 | 25.66 | -1.08% | 235,320 |
| May 27, 2025 | 25.62 | 25.95 | 25.61 | 25.94 | 25.94 | 2.09% | 9,402 |
| May 23, 2025 | 25.40 | 25.51 | 25.33 | 25.41 | 25.41 | -0.84% | 18,906 |
| May 22, 2025 | 25.63 | 25.73 | 25.50 | 25.63 | 25.63 | -0.35% | 5,927 |
| May 21, 2025 | 26.03 | 26.11 | 25.72 | 25.72 | 25.72 | -2.41% | 1,076 |
| May 20, 2025 | 26.46 | 26.48 | 26.30 | 26.35 | 26.35 | -0.08% | 3,560 |
| May 19, 2025 | 26.36 | 26.43 | 26.35 | 26.37 | 26.37 | -0.45% | 6,390 |
| May 16, 2025 | 26.22 | 26.49 | 26.22 | 26.49 | 26.49 | 0.99% | 7,082 |
| May 15, 2025 | 26.06 | 26.23 | 25.97 | 26.23 | 26.23 | 0.56% | 281,291 |
| May 14, 2025 | 26.29 | 26.29 | 26.06 | 26.09 | 26.09 | -0.78% | 4,211 |
| May 13, 2025 | 26.45 | 26.45 | 26.29 | 26.29 | 26.29 | -0.38% | 5,156 |
| May 12, 2025 | 26.63 | 26.63 | 26.21 | 26.39 | 26.39 | 3.78% | 5,025 |
| May 9, 2025 | 25.61 | 25.61 | 25.43 | 25.43 | 25.43 | -0.45% | 12,848 |
| 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 |