Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

27.96 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 37.78 37.78 37.78 37.78 1,478 -0.08(-0.22%)
Apr 29, 2015 37.83 37.87 37.83 37.87 533 -0.02(-0.06%)
Apr 27, 2015 37.89 37.89 37.89 37.89 93 +0.00(+0.00%)
Apr 24, 2015 37.83 37.89 37.71 37.89 3,476 +0.06(+0.16%)
Apr 23, 2015 37.68 37.86 37.68 37.83 6,137 +0.13(+0.36%)
Apr 22, 2015 37.69 37.69 37.69 37.69 1,514 +0.05(+0.12%)
Apr 21, 2015 37.65 37.65 37.65 37.65 424 -0.30(-0.79%)
Apr 20, 2015 37.91 37.95 37.91 37.95 400 +0.04(+0.12%)
Apr 17, 2015 37.95 37.95 37.90 37.90 2,521 +0.00(+0.00%)
Apr 16, 2015 37.88 37.90 37.88 37.90 860 -0.10(-0.26%)
Apr 15, 2015 37.77 38.00 37.75 38.00 10,756 +0.27(+0.72%)
Apr 14, 2015 37.77 37.81 37.73 37.73 8,590 +0.02(+0.04%)
Apr 13, 2015 37.89 37.89 37.72 37.72 1,184 -0.13(-0.36%)
Apr 10, 2015 37.85 37.85 37.85 37.85 430 -0.00(-0.00%)
Apr 09, 2015 37.85 37.87 37.85 37.85 537 +0.13(+0.36%)
Apr 08, 2015 37.72 37.72 37.72 37.72 266 -0.03(-0.08%)
Apr 06, 2015 37.81 37.75 37.75 37.75 80 -0.04(-0.10%)
Apr 02, 2015 37.80 37.78 37.78 37.78 2,001 +0.06(+0.16%)
Apr 01, 2015 37.75 37.77 37.53 37.72 2,220 -0.01(-0.01%)
Mar 31, 2015 37.56 37.73 37.56 37.73 6,916 +0.20(+0.53%)
Mar 27, 2015 37.53 37.53 37.53 37.53 33 +0.00(+0.00%)
Mar 26, 2015 37.33 37.53 37.33 37.53 749 +0.03(+0.08%)
Mar 25, 2015 37.59 37.63 37.49 37.50 4,669 -0.30(-0.79%)
Mar 24, 2015 37.73 37.85 37.72 37.80 39,630 +0.07(+0.19%)
Mar 23, 2015 37.79 37.79 37.72 37.72 15,872 +0.10(+0.26%)
Mar 20, 2015 37.60 37.66 37.60 37.63 7,432 +0.08(+0.22%)
Mar 19, 2015 37.37 37.57 37.37 37.54 1,834 +0.12(+0.32%)
Mar 18, 2015 37.35 37.45 37.28 37.43 8,378 +0.42(+1.14%)
Mar 17, 2015 37.23 37.33 37.00 37.00 2,073 -0.27(-0.72%)
Mar 16, 2015 36.96 37.30 36.96 37.27 1,686 +0.13(+0.34%)
Mar 13, 2015 37.15 37.15 37.15 37.15 246 +0.13(+0.34%)
Mar 12, 2015 37.17 37.28 36.97 37.02 65,651 -0.14(-0.38%)
Mar 11, 2015 37.21 37.21 37.16 37.16 533 -0.16(-0.42%)
Mar 10, 2015 37.11 37.32 37.11 37.32 8,995 -0.16(-0.42%)
Mar 09, 2015 37.49 37.49 37.41 37.48 4,803 -0.08(-0.22%)
Mar 06, 2015 37.19 37.56 37.18 37.56 19,984 -0.07(-0.18%)
Mar 05, 2015 37.45 37.63 37.45 37.63 1,694 +0.07(+0.20%)
Mar 04, 2015 37.37 37.55 37.37 37.55 6,308 -0.11(-0.30%)
Mar 03, 2015 37.64 37.68 37.51 37.66 3,962 +0.02(+0.04%)
Mar 02, 2015 37.63 37.66 37.63 37.65 2,469 -0.07(-0.20%)
Feb 27, 2015 37.72 37.72 37.72 37.72 885 +0.04(+0.10%)
Feb 26, 2015 37.72 37.73 37.69 37.69 2,628 -0.20(-0.53%)
Feb 25, 2015 37.67 37.89 37.64 37.89 2,590 +0.07(+0.20%)
Feb 24, 2015 37.70 37.81 37.70 37.81 1,154 +0.05(+0.14%)
Feb 23, 2015 37.72 37.76 37.72 37.76 1,160 +0.06(+0.16%)
Feb 20, 2015 37.60 37.72 37.60 37.70 1,059 -0.14(-0.38%)
Feb 19, 2015 37.85 37.85 37.68 37.84 3,842 -0.02(-0.06%)
Feb 18, 2015 37.84 37.87 37.62 37.87 2,608 +0.02(+0.06%)
Feb 17, 2015 37.98 37.98 37.03 37.84 2,086 +0.07(+0.18%)
Feb 12, 2015 37.78 37.78 37.78 37.78 400 +0.10(+0.26%)
Feb 11, 2015 37.76 37.76 37.66 37.68 2,857 +0.19(+0.50%)
Feb 10, 2015 37.51 37.51 37.49 37.49 1,727 -0.23(-0.62%)
Feb 09, 2015 37.81 37.81 37.72 37.72 907 +0.21(+0.56%)
Feb 06, 2015 37.99 38.00 37.51 37.51 1,402 -0.55(-1.44%)
Feb 05, 2015 37.20 38.06 37.20 38.06 768 +0.67(+1.80%)
Feb 04, 2015 37.93 37.93 37.39 37.39 2,033 -0.69(-1.81%)
Feb 03, 2015 37.66 38.08 37.63 38.08 14,542 +0.44(+1.18%)
Feb 02, 2015 37.63 37.63 37.63 37.63 645 +0.09(+0.25%)
Jan 30, 2015 37.79 37.79 37.54 37.54 1,247 -0.20(-0.52%)
Jan 29, 2015 37.72 37.74 37.70 37.74 6,538 -0.47(-1.22%)
Jan 28, 2015 38.20 39.74 37.87 38.20 11,990 +0.13(+0.33%)
Jan 27, 2015 38.21 38.21 37.88 38.08 3,060 +0.12(+0.32%)
Jan 26, 2015 37.86 37.96 37.86 37.96 1,334 -0.09(-0.24%)
Jan 23, 2015 38.00 38.08 38.00 38.05 3,184 +0.04(+0.09%)
Jan 22, 2015 38.08 38.08 37.91 38.01 5,165 +0.19(+0.50%)
Jan 21, 2015 37.74 37.82 37.74 37.82 1,834 +0.07(+0.20%)
Jan 20, 2015 37.86 37.86 37.75 37.75 639 +0.05(+0.14%)
Jan 16, 2015 37.58 37.69 37.53 37.69 2,402 +0.17(+0.46%)
Jan 15, 2015 37.52 37.52 37.52 37.52 1,287 -0.06(-0.16%)
Jan 14, 2015 37.47 37.58 37.25 37.58 9,403 -0.01(-0.02%)
Jan 12, 2015 37.64 37.59 37.59 37.59 2,668 -0.18(-0.48%)
Jan 09, 2015 38.60 38.60 37.66 37.77 7,810 -0.11(-0.30%)
Jan 08, 2015 37.83 37.88 37.83 37.88 540 +0.43(+1.16%)
Jan 06, 2015 37.39 37.45 37.45 37.45 256 -0.16(-0.42%)
Jan 05, 2015 37.76 37.84 37.29 37.60 18,892 -0.55(-1.45%)
Dec 31, 2014 38.16 38.16 38.16 38.16 80 +0.00(+0.00%)
Dec 29, 2014 38.18 38.16 38.16 38.16 400 +0.31(+0.81%)
Dec 24, 2014 37.84 37.85 37.85 37.85 65 +0.11(+0.30%)
Dec 22, 2014 37.76 37.74 37.74 37.74 1,200 +0.41(+1.10%)
Dec 19, 2014 37.59 37.59 37.33 37.33 7,615 -0.19(-0.50%)
Dec 18, 2014 37.52 37.52 37.36 37.51 3,769 +0.47(+1.26%)
Dec 17, 2014 37.07 37.07 37.05 37.05 793 +0.19(+0.52%)
Dec 16, 2014 36.55 36.85 36.55 36.85 1,208 +0.09(+0.24%)
Dec 15, 2014 36.87 36.87 36.59 36.76 7,430 -0.28(-0.77%)
Dec 12, 2014 37.06 37.06 37.05 37.05 7,260 -0.40(-1.08%)
Dec 11, 2014 37.45 37.45 37.45 37.45 318 +0.13(+0.34%)
Dec 10, 2014 37.83 37.83 37.32 37.33 2,620 -0.38(-1.01%)
Dec 09, 2014 37.48 37.71 37.48 37.71 1,851 +0.04(+0.09%)
Dec 08, 2014 37.78 37.78 37.60 37.67 3,105 -0.26(-0.69%)
Dec 05, 2014 37.96 37.99 37.90 37.93 2,953 -0.06(-0.16%)
Dec 04, 2014 37.69 37.99 37.69 37.99 2,126 +0.06(+0.17%)
Dec 03, 2014 37.99 37.99 37.93 37.93 1,140 +0.06(+0.17%)
Dec 02, 2014 37.84 37.87 37.66 37.87 1,882 +0.15(+0.40%)
Dec 01, 2014 37.74 37.74 37.69 37.72 1,618 -0.51(-1.33%)
Nov 26, 2014 38.17 38.23 38.23 38.23 29 +0.18(+0.47%)
Nov 25, 2014 38.11 38.11 38.04 38.05 1,554 -0.04(-0.12%)
Nov 24, 2014 38.11 38.11 38.05 38.09 1,806 -0.19(-0.51%)
Nov 21, 2014 38.32 38.36 38.23 38.29 4,421 +0.11(+0.29%)
Nov 20, 2014 38.15 38.21 38.15 38.17 4,416 +0.01(+0.02%)
Nov 19, 2014 38.18 38.18 38.17 38.17 2,761 +0.00(+0.00%)
Nov 18, 2014 38.10 38.20 38.03 38.17 2,329 +0.08(+0.20%)
Nov 17, 2014 37.95 38.09 37.95 38.09 2,358 +0.13(+0.34%)
Nov 13, 2014 37.93 37.96 37.96 37.96 533 -0.07(-0.18%)
Nov 10, 2014 38.02 38.03 38.03 38.03 11,474 +0.04(+0.10%)
Nov 07, 2014 37.99 37.99 37.99 37.99 1,714 +0.08(+0.22%)
Nov 06, 2014 37.90 37.95 37.87 37.91 2,059 -0.02(-0.04%)
Nov 05, 2014 37.93 37.93 37.93 37.93 266 +0.02(+0.06%)
Nov 04, 2014 37.90 37.90 37.90 37.90 356 -0.38(-0.99%)
Nov 03, 2014 38.23 38.28 38.05 38.28 2,333 +0.26(+0.69%)
Oct 31, 2014 38.02 38.02 38.02 38.02 433 +0.25(+0.65%)
Oct 30, 2014 37.78 37.78 37.78 37.78 733 +0.05(+0.13%)
Oct 29, 2014 39.24 39.24 37.73 37.73 2,613 -0.02(-0.05%)
Oct 28, 2014 37.62 37.75 37.61 37.75 619 +0.15(+0.40%)
Oct 27, 2014 37.51 37.60 37.51 37.60 2,788 +0.10(+0.26%)
Oct 24, 2014 37.51 37.51 37.50 37.50 828 +0.02(+0.06%)
Oct 23, 2014 37.49 37.49 37.45 37.48 2,341 +0.06(+0.16%)
Oct 22, 2014 37.54 37.54 37.39 37.42 2,749 +0.01(+0.04%)
Oct 21, 2014 37.29 37.40 37.24 37.40 4,725 +0.16(+0.42%)
Oct 20, 2014 37.24 37.24 37.24 37.24 266 +0.16(+0.44%)
Oct 17, 2014 37.08 37.08 37.08 37.08 213 +0.04(+0.10%)
Oct 16, 2014 36.91 37.04 36.57 37.04 266 +0.47(+1.29%)
Oct 15, 2014 36.36 36.57 36.35 36.57 2,003 -0.08(-0.23%)
Oct 14, 2014 36.65 36.68 36.63 36.65 6,203 -0.11(-0.29%)
Oct 13, 2014 36.85 36.85 36.76 36.76 755 +0.09(+0.25%)
Oct 10, 2014 36.76 36.76 36.67 36.67 963 -0.61(-1.63%)
Oct 09, 2014 37.50 37.50 37.27 37.27 923 -0.01(-0.04%)
Oct 08, 2014 37.08 37.29 37.03 37.29 10,363 +0.02(+0.06%)
Oct 07, 2014 37.25 37.30 37.24 37.27 4,696 -0.10(-0.26%)
Oct 06, 2014 37.26 37.40 37.26 37.36 2,197 +0.06(+0.16%)
Oct 03, 2014 37.29 37.30 37.29 37.30 1,843 +0.14(+0.38%)
Oct 02, 2014 37.08 37.16 37.08 37.16 486 -0.14(-0.38%)
Oct 01, 2014 37.29 37.36 37.29 37.30 1,871 +0.05(+0.12%)
Sep 30, 2014 37.15 37.29 37.15 37.26 5,359 +0.04(+0.10%)
Sep 29, 2014 37.22 37.22 37.22 37.22 342 +0.12(+0.32%)
Sep 26, 2014 37.10 37.10 37.10 37.10 737 -0.12(-0.31%)
Sep 25, 2014 37.26 37.26 37.22 37.22 667 -0.18(-0.49%)
Sep 24, 2014 37.31 37.40 37.29 37.40 5,335 -0.09(-0.24%)
Sep 23, 2014 37.45 37.52 37.45 37.49 4,803 -0.19(-0.52%)
Sep 22, 2014 37.78 37.78 37.68 37.69 2,574 -0.15(-0.40%)
Sep 19, 2014 37.79 37.84 37.79 37.84 1,416 +0.07(+0.20%)
Sep 18, 2014 37.74 37.76 37.74 37.76 2,001 +0.20(+0.54%)
Sep 17, 2014 37.71 37.74 37.55 37.56 8,716 +0.06(+0.15%)
Sep 16, 2014 37.50 37.50 37.50 37.50 448 -0.12(-0.31%)
Sep 15, 2014 37.58 37.62 37.55 37.62 2,441 -0.23(-0.61%)
Sep 12, 2014 37.85 37.85 37.85 37.85 253 -0.05(-0.14%)
Sep 11, 2014 37.74 37.99 37.74 37.90 44,367 +0.13(+0.34%)
Sep 10, 2014 37.89 37.89 37.76 37.78 4,416 -0.13(-0.34%)
Sep 09, 2014 37.62 37.93 37.62 37.90 4,245 +0.05(+0.14%)
Sep 08, 2014 37.99 38.04 37.85 37.85 11,208 -0.19(-0.49%)
Sep 05, 2014 37.98 38.04 37.98 38.04 1,618 +0.09(+0.24%)
Sep 04, 2014 38.11 38.10 37.95 37.95 19,481 -0.15(-0.39%)
Sep 03, 2014 38.11 38.26 38.10 38.10 21,727 +0.02(+0.06%)
Sep 02, 2014 38.15 38.23 38.06 38.08 11,502 -0.07(-0.20%)
Aug 29, 2014 38.11 38.15 38.15 38.15 4,002 +0.06(+0.17%)
Aug 28, 2014 37.79 38.09 38.05 38.09 4,123 +0.04(+0.11%)
Aug 27, 2014 38.03 38.05 38.02 38.05 1,334 +0.08(+0.22%)
Aug 26, 2014 38.00 38.00 37.96 37.96 2,316 +0.03(+0.08%)
Aug 25, 2014 37.92 37.93 37.92 37.93 1,005 +0.10(+0.28%)
Aug 22, 2014 37.84 37.84 37.83 37.83 1,043 +0.02(+0.04%)
Aug 20, 2014 37.85 37.81 37.81 37.81 6,670 -0.02(-0.06%)
Aug 19, 2014 37.78 37.84 37.78 37.84 3,268 +0.24(+0.64%)
Aug 18, 2014 37.71 37.75 37.59 37.60 7,650 -0.07(-0.18%)
Aug 15, 2014 37.75 37.59 37.61 37.66 6,412 +0.07(+0.20%)
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.