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 29, 2020	41.62	41.84	41.42	41.84	6,304	+0.10(+0.23%)
May 28, 2020	41.80	42.01	41.75	41.75	11,873	-0.18(-0.43%)
May 27, 2020	41.83	41.92	41.53	41.92	4,236	+0.48(+1.15%)
May 26, 2020	41.44	41.55	41.38	41.45	5,920	+0.73(+1.80%)
May 22, 2020	40.60	40.71	40.57	40.71	1,521	-0.09(-0.22%)
May 21, 2020	40.52	40.87	40.52	40.80	7,769	+0.05(+0.12%)
May 20, 2020	40.77	40.82	40.67	40.75	9,206	+0.35(+0.87%)
May 19, 2020	40.35	40.57	40.35	40.40	3,096	-0.11(-0.27%)
May 18, 2020	40.34	40.56	40.34	40.51	3,348	+0.93(+2.34%)
May 15, 2020	39.36	39.58	39.25	39.58	14,630	+0.16(+0.40%)
May 14, 2020	38.92	39.43	38.92	39.43	26,164	+0.14(+0.35%)
May 13, 2020	39.97	39.97	39.23	39.29	5,093	-0.54(-1.37%)
May 12, 2020	40.23	40.23	39.84	39.84	4,993	-0.38(-0.95%)
May 11, 2020	40.17	40.29	38.08	40.22	87,418	-0.25(-0.61%)
May 08, 2020	40.30	40.46	40.23	40.46	6,114	+0.57(+1.43%)
May 07, 2020	39.75	40.12	39.75	39.89	8,969	+0.19(+0.48%)
May 06, 2020	39.77	39.85	39.70	39.70	8,168	-0.32(-0.80%)
May 05, 2020	40.35	40.35	39.97	40.02	5,025	+0.06(+0.16%)
May 04, 2020	39.79	39.98	39.72	39.96	2,164	+0.08(+0.19%)

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.