MarketDesk Focused U.S. Dividend ETF (FDIV)
NASDAQ: FDIV · Real-Time Price · USD
28.94
+0.29 (1.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 28.94 | 29.00 | 28.94 | 28.94 | 28.94 | 1.00% | 1,479 |
| Sep 25, 2024 | 29.05 | 29.05 | 28.65 | 28.65 | 28.65 | -0.95% | 4,820 |
| Sep 24, 2024 | 29.01 | 29.01 | 28.93 | 28.93 | 28.93 | 0.14% | 2,183 |
| Sep 23, 2024 | 28.90 | 28.92 | 28.89 | 28.89 | 28.89 | 0.36% | 1,836 |
| Sep 20, 2024 | 28.77 | 28.84 | 28.74 | 28.79 | 28.79 | -0.81% | 3,392 |
| Sep 19, 2024 | 29.16 | 29.16 | 29.02 | 29.02 | 29.02 | 0.94% | 4,190 |
| Sep 18, 2024 | 29.07 | 29.07 | 28.75 | 28.75 | 28.75 | -0.49% | 3,016 |
| Sep 17, 2024 | 28.84 | 29.05 | 28.84 | 28.89 | 28.89 | 0.47% | 6,855 |
| Sep 16, 2024 | 28.71 | 28.76 | 28.64 | 28.76 | 28.76 | 0.52% | 9,781 |
| Sep 13, 2024 | 28.40 | 28.64 | 28.40 | 28.61 | 28.61 | 1.41% | 6,048 |
| Sep 12, 2024 | 28.15 | 28.26 | 27.91 | 28.21 | 28.21 | 0.45% | 15,960 |
| Sep 11, 2024 | 27.95 | 28.09 | 27.74 | 28.09 | 28.09 | -0.21% | 6,301 |
| Sep 10, 2024 | 28.04 | 28.18 | 27.99 | 28.14 | 28.14 | -0.23% | 19,610 |
| Sep 9, 2024 | 28.19 | 28.31 | 28.19 | 28.21 | 28.21 | 0.72% | 7,229 |
| Sep 6, 2024 | 28.32 | 28.32 | 27.98 | 28.01 | 28.01 | -0.65% | 12,673 |
| Sep 5, 2024 | 28.52 | 28.52 | 28.18 | 28.19 | 28.19 | -0.73% | 11,659 |
| Sep 4, 2024 | 28.50 | 28.50 | 28.32 | 28.40 | 28.40 | -0.10% | 5,533 |
| Sep 3, 2024 | 28.58 | 28.58 | 28.42 | 28.43 | 28.43 | -1.12% | 4,842 |
| Aug 30, 2024 | 28.69 | 28.75 | 28.55 | 28.75 | 28.75 | 0.61% | 11,387 |
| Aug 29, 2024 | 28.60 | 28.75 | 28.57 | 28.58 | 28.58 | -0.25% | 9,129 |
| Aug 28, 2024 | 28.74 | 28.78 | 28.51 | 28.65 | 28.65 | -0.29% | 4,631 |
| Aug 27, 2024 | 28.75 | 28.76 | 28.70 | 28.73 | 28.73 | -0.33% | 22,910 |
| Aug 26, 2024 | 29.01 | 29.01 | 28.83 | 28.83 | 28.83 | 0.32% | 3,583 |
| Aug 23, 2024 | 28.51 | 28.76 | 28.51 | 28.73 | 28.73 | 1.21% | 7,344 |
| Aug 22, 2024 | 28.41 | 28.51 | 28.32 | 28.39 | 28.39 | -0.39% | 34,430 |
| Aug 21, 2024 | 28.38 | 28.50 | 28.30 | 28.50 | 28.50 | 1.37% | 6,822 |
| Aug 20, 2024 | 28.24 | 28.24 | 28.08 | 28.12 | 28.12 | -0.46% | 13,939 |
| Aug 19, 2024 | 28.10 | 28.25 | 28.10 | 28.25 | 28.25 | 0.80% | 1,264 |
| Aug 16, 2024 | 27.90 | 28.09 | 27.90 | 28.02 | 28.02 | 0.07% | 7,987 |
| Aug 15, 2024 | 27.87 | 28.00 | 27.87 | 28.00 | 28.00 | 1.23% | 8,266 |
| Aug 14, 2024 | 27.58 | 27.66 | 27.57 | 27.66 | 27.66 | 0.29% | 1,268 |
| Aug 13, 2024 | 27.63 | 27.63 | 27.58 | 27.58 | 27.58 | 1.35% | 660 |
| Aug 12, 2024 | 27.47 | 27.47 | 27.21 | 27.21 | 27.21 | -0.81% | 12,426 |
| Aug 9, 2024 | 27.37 | 27.44 | 27.37 | 27.44 | 27.44 | 0.28% | 9,050 |
| Aug 8, 2024 | 27.19 | 27.45 | 27.19 | 27.36 | 27.36 | 1.02% | 12,256 |
| Aug 7, 2024 | 27.52 | 27.54 | 27.03 | 27.09 | 27.09 | -0.48% | 29,314 |
| Aug 6, 2024 | 27.27 | 27.47 | 27.21 | 27.22 | 27.22 | 0.50% | 10,200 |
| Aug 5, 2024 | 27.35 | 27.37 | 27.08 | 27.08 | 27.08 | -2.38% | 17,831 |
| Aug 2, 2024 | 27.98 | 27.98 | 27.61 | 27.74 | 27.74 | -1.14% | 18,485 |
| Aug 1, 2024 | 28.40 | 28.40 | 27.99 | 28.06 | 28.06 | -1.09% | 11,762 |
| Jul 31, 2024 | 28.33 | 28.57 | 28.19 | 28.37 | 28.37 | 0.39% | 9,836 |