MarketDesk Focused U.S. Dividend ETF (FDIV)
NASDAQ: FDIV · Real-Time Price · USD
25.92
-0.28 (-1.08%)
At close: Sep 28, 2026, 4:00 PM EDT
25.89
-0.03 (-0.11%)
After-hours: Sep 28, 2026, 7:30 PM EDT
FDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 25.88 | 26.00 | 25.88 | 25.92 | 25.92 | -1.76% | 2,086 |
| Sep 25, 2026 | 26.22 | 26.39 | 26.16 | 26.38 | 26.38 | 0.46% | 3,066 |
| Sep 24, 2026 | 26.56 | 26.56 | 26.22 | 26.26 | 26.26 | -0.81% | 7,471 |
| Sep 23, 2026 | 26.60 | 26.60 | 26.48 | 26.48 | 26.47 | -0.97% | 16,131 |
| Sep 22, 2026 | 26.94 | 26.98 | 26.73 | 26.73 | 26.73 | -0.58% | 11,948 |
| Sep 21, 2026 | 26.92 | 27.02 | 26.89 | 26.89 | 26.89 | -0.31% | 16,152 |
| Sep 18, 2026 | 27.00 | 27.01 | 26.94 | 26.98 | 26.97 | -0.93% | 2,292 |
| Sep 17, 2026 | 27.46 | 27.46 | 27.23 | 27.23 | 27.23 | 0.22% | 10,347 |
| Sep 16, 2026 | 27.45 | 27.45 | 27.11 | 27.17 | 27.17 | -1.21% | 5,349 |
| Sep 15, 2026 | 27.60 | 27.60 | 27.45 | 27.50 | 27.50 | -0.48% | 14,487 |
| Sep 14, 2026 | 27.76 | 27.77 | 27.60 | 27.63 | 27.63 | 0.10% | 14,142 |
| Sep 11, 2026 | 27.72 | 27.72 | 27.58 | 27.60 | 27.60 | 0.52% | 4,789 |
| Sep 10, 2026 | 27.59 | 27.59 | 27.46 | 27.46 | 27.46 | -0.61% | 8,702 |
| Sep 9, 2026 | 27.70 | 27.70 | 27.63 | 27.63 | 27.63 | -1.07% | 5,153 |
| Sep 8, 2026 | 28.24 | 28.24 | 27.93 | 27.93 | 27.93 | -1.10% | 6,370 |
| Sep 4, 2026 | 28.26 | 28.38 | 28.24 | 28.24 | 28.24 | -0.78% | 2,911 |
| Sep 3, 2026 | 28.41 | 28.46 | 28.41 | 28.46 | 28.46 | 0.61% | 1,077 |
| Sep 2, 2026 | 28.28 | 28.42 | 28.28 | 28.29 | 28.29 | 1.01% | 5,752 |
| Sep 1, 2026 | 28.22 | 28.23 | 28.00 | 28.00 | 28.00 | -1.04% | 11,648 |
| Aug 31, 2026 | 28.35 | 28.35 | 28.23 | 28.30 | 28.30 | -0.52% | 5,033 |
| Aug 28, 2026 | 28.49 | 28.49 | 28.45 | 28.45 | 28.45 | 0.09% | 1,430 |
| Aug 27, 2026 | 28.44 | 28.44 | 28.42 | 28.42 | 28.42 | -0.73% | 27,702 |
| Aug 26, 2026 | 28.56 | 28.66 | 28.56 | 28.63 | 28.63 | -0.02% | 601 |
| Aug 25, 2026 | 28.62 | 28.64 | 28.52 | 28.64 | 28.64 | -0.21% | 3,432 |
| Aug 24, 2026 | 28.65 | 28.70 | 28.65 | 28.70 | 28.70 | 0.26% | 1,048 |
| Aug 21, 2026 | 28.50 | 28.62 | 28.50 | 28.62 | 28.62 | 1.12% | 744 |
| Aug 20, 2026 | 28.30 | 28.37 | 28.30 | 28.30 | 28.30 | -0.45% | 2,347 |
| Aug 19, 2026 | 28.62 | 28.62 | 28.43 | 28.43 | 28.43 | 0.81% | 8,162 |
| Aug 18, 2026 | 28.28 | 28.28 | 28.20 | 28.20 | 28.20 | -0.44% | 1,357 |
| Aug 17, 2026 | 28.50 | 28.50 | 28.33 | 28.33 | 28.33 | -1.00% | 5,100 |
| Aug 14, 2026 | 28.62 | 28.68 | 28.60 | 28.62 | 28.62 | -0.07% | 9,130 |
| Aug 13, 2026 | 28.49 | 28.63 | 28.43 | 28.63 | 28.63 | 0.82% | 10,043 |
| Aug 12, 2026 | 28.32 | 28.40 | 28.32 | 28.40 | 28.40 | 0.31% | 3,309 |
| Aug 11, 2026 | 28.21 | 28.34 | 28.21 | 28.32 | 28.32 | 0.41% | 6,719 |
| Aug 10, 2026 | 28.11 | 28.20 | 28.11 | 28.20 | 28.20 | -0.01% | 25,097 |
| Aug 7, 2026 | 28.13 | 28.30 | 28.13 | 28.20 | 28.20 | 0.44% | 11,572 |
| Aug 6, 2026 | 28.22 | 28.22 | 28.05 | 28.08 | 28.08 | -0.25% | 9,585 |
| Aug 5, 2026 | 28.23 | 28.32 | 28.15 | 28.15 | 28.15 | -0.08% | 20,905 |
| Aug 4, 2026 | 27.88 | 28.17 | 27.88 | 28.17 | 28.17 | 0.80% | 10,868 |
| Aug 3, 2026 | 28.00 | 28.04 | 27.90 | 27.95 | 27.95 | 0.40% | 2,415 |
| Jul 31, 2026 | 27.81 | 27.89 | 27.80 | 27.84 | 27.84 | -0.60% | 29,945 |
| Jul 30, 2026 | 28.19 | 28.19 | 27.86 | 28.01 | 28.01 | -0.74% | 7,901 |
| Jul 29, 2026 | 28.35 | 28.43 | 28.22 | 28.22 | 28.22 | -1.25% | 112,417 |
| Jul 28, 2026 | 28.47 | 28.63 | 28.47 | 28.57 | 28.57 | 1.75% | 76,107 |
| Jul 27, 2026 | 28.00 | 28.08 | 27.98 | 28.08 | 28.08 | 0.94% | 8,396 |
| Jul 24, 2026 | 27.55 | 27.91 | 27.54 | 27.82 | 27.82 | 0.83% | 215,440 |
| Jul 23, 2026 | 27.47 | 27.59 | 27.46 | 27.59 | 27.59 | -0.73% | 5,400 |
| Jul 22, 2026 | 27.82 | 27.88 | 27.76 | 27.80 | 27.80 | 0.27% | 36,349 |
| Jul 21, 2026 | 27.65 | 27.74 | 27.65 | 27.72 | 27.72 | 0.21% | 93,667 |
| Jul 20, 2026 | 27.81 | 27.81 | 27.66 | 27.66 | 27.66 | -0.73% | 114,193 |