Indicators

Marketdesk Focused U.S. Dividend ETF (NQ: FDIV )

27.17 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	47.86	48.13	47.86	48.02	4,374	-0.50(-1.04%)
Nov 29, 2021	48.37	48.57	48.37	48.53	1,373	+0.10(+0.20%)
Nov 26, 2021	48.46	48.52	48.32	48.43	2,124	-0.71(-1.44%)
Nov 24, 2021	48.91	49.25	48.91	49.14	7,204	-0.04(-0.08%)
Nov 23, 2021	49.93	49.93	48.97	49.18	13,689	+0.12(+0.25%)
Nov 22, 2021	48.83	49.32	48.77	49.06	43,410	+0.15(+0.30%)
Nov 19, 2021	48.95	49.03	48.77	48.91	6,908	-0.16(-0.32%)
Nov 18, 2021	49.03	49.10	49.07	49.07	1,262	-0.07(-0.15%)
Nov 17, 2021	49.13	49.22	49.02	49.14	2,417	-0.20(-0.41%)
Nov 16, 2021	49.41	49.41	49.32	49.34	1,335	+0.08(+0.15%)
Nov 15, 2021	49.26	49.26	49.26	49.26	696	-0.09(-0.19%)
Nov 12, 2021	49.19	49.48	49.19	49.36	2,728	+0.03(+0.06%)
Nov 11, 2021	49.32	49.45	49.18	49.33	3,862	-0.01(-0.01%)
Nov 09, 2021	49.42	49.48	49.23	49.34	2,838	-0.05(-0.10%)
Nov 08, 2021	49.44	49.47	49.38	49.39	1,838	-0.25(-0.50%)
Nov 05, 2021	49.79	49.79	49.42	49.64	13,433	+0.40(+0.82%)
Nov 04, 2021	49.33	49.33	49.22	49.23	11,191	-0.28(-0.56%)
Nov 03, 2021	49.11	49.51	49.11	49.51	8,994	+0.18(+0.36%)
Nov 02, 2021	49.33	49.35	49.28	49.33	2,549	-0.12(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.