Indicators

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

27.46 +0.47 (+1.75%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	39.33	39.44	37.98	38.01	4,603	-1.46(-3.71%)
May 27, 2016	38.01	39.47	39.47	39.47	1,927	+1.46(+3.85%)
May 26, 2016	38.01	38.01	38.01	38.01	327	-0.04(-0.11%)
May 25, 2016	37.99	38.05	37.78	38.05	1,303	+0.08(+0.21%)
May 24, 2016	37.97	37.97	37.97	37.97	810	+0.05(+0.14%)
May 23, 2016	37.85	38.01	37.85	37.92	3,612	-0.11(-0.28%)
May 20, 2016	38.03	38.03	38.03	38.03	231	+0.20(+0.53%)
May 19, 2016	37.82	37.82	37.82	37.82	328	+0.07(+0.18%)
May 18, 2016	39.46	39.49	37.76	37.76	807	+0.11(+0.29%)
May 17, 2016	37.64	37.64	37.64	37.64	301	+0.02(+0.07%)
May 13, 2016	38.08	37.62	37.62	37.62	25	+0.11(+0.30%)
May 12, 2016	37.51	37.51	37.51	37.51	403	-0.43(-1.12%)
May 11, 2016	37.67	37.93	37.62	37.93	2,220	+0.24(+0.64%)
May 10, 2016	37.85	37.85	37.65	37.69	2,133	-0.13(-0.35%)
May 09, 2016	37.86	37.86	37.77	37.83	1,659	-0.07(-0.18%)
May 06, 2016	37.90	37.90	37.90	37.90	582	-0.09(-0.24%)
May 05, 2016	37.99	37.99	37.99	37.99	212	+0.16(+0.43%)
May 04, 2016	37.82	37.83	37.64	37.83	1,878	-0.12(-0.33%)
May 03, 2016	38.78	38.78	37.10	37.95	1,966	-0.09(-0.22%)

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.