NasdaqGM - Delayed Quote USD

MarketDesk Focused U.S. Dividend ETF (FDIV)

27.27 +0.17 (+0.62%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 27.04 27.30 27.03 27.26 27.26 11,200
Apr 23, 2024 27.13 27.16 27.10 27.10 27.10 2,300
Apr 22, 2024 26.90 27.10 26.89 27.00 27.00 23,200
Apr 19, 2024 26.60 26.82 26.60 26.82 26.82 40,500
Apr 18, 2024 26.57 26.59 26.45 26.56 26.56 71,300
Apr 17, 2024 26.56 26.56 26.47 26.47 26.47 7,700
Apr 16, 2024 26.45 26.49 26.45 26.48 26.48 300
Apr 15, 2024 27.03 27.03 26.58 26.64 26.64 8,200
Apr 12, 2024 27.07 27.07 26.70 26.70 26.70 4,300
Apr 11, 2024 27.26 27.26 27.23 27.23 27.23 1,500
Apr 10, 2024 27.22 27.26 27.19 27.19 27.19 2,200
Apr 9, 2024 27.56 27.78 27.56 27.78 27.78 3,500
Apr 8, 2024 27.53 27.57 27.53 27.53 27.53 9,100
Apr 5, 2024 27.28 27.44 27.27 27.36 27.36 6,500
Apr 4, 2024 27.75 27.75 27.40 27.41 27.41 7,100
Apr 3, 2024 27.56 27.57 27.56 27.56 27.56 5,500
Apr 2, 2024 27.72 27.74 27.59 27.69 27.69 6,000
Apr 1, 2024 28.08 28.08 27.75 27.75 27.75 7,200
Mar 28, 2024 27.96 28.08 27.87 28.08 28.08 9,900
Mar 27, 2024 27.62 27.90 27.62 27.90 27.90 200
Mar 26, 2024 0.20 Dividend
Mar 26, 2024 27.43 27.43 27.34 27.36 27.36 2,800
Mar 25, 2024 27.63 27.65 27.62 27.62 27.42 1,600
Mar 22, 2024 27.74 27.74 27.59 27.62 27.42 2,100
Mar 21, 2024 27.73 27.76 27.73 27.73 27.53 3,500
Mar 20, 2024 27.42 27.58 27.35 27.54 27.34 20,100
Mar 19, 2024 27.30 27.34 27.30 27.34 27.15 4,600
Mar 18, 2024 27.27 27.32 27.19 27.19 27.00 1,900
Mar 15, 2024 27.21 27.27 27.17 27.19 27.00 4,300
Mar 14, 2024 27.50 27.50 27.19 27.19 27.00 10,200
Mar 13, 2024 27.66 27.66 27.50 27.50 27.30 7,700
Mar 12, 2024 27.43 27.55 27.43 27.49 27.29 6,500
Mar 11, 2024 27.34 27.46 27.31 27.42 27.23 2,800
Mar 8, 2024 27.36 27.41 27.28 27.28 27.09 3,700
Mar 7, 2024 27.26 27.31 27.23 27.25 27.05 5,600
Mar 6, 2024 27.07 27.16 27.03 27.09 26.90 4,800
Mar 5, 2024 26.90 26.96 26.76 26.76 26.58 3,600
Mar 4, 2024 26.82 26.86 26.78 26.83 26.64 11,100
Mar 1, 2024 26.95 26.95 26.68 26.86 26.67 4,400
Feb 29, 2024 27.04 27.05 26.83 26.93 26.74 3,700
Feb 28, 2024 26.63 26.71 26.63 26.64 26.45 1,700
Feb 27, 2024 26.51 26.66 26.51 26.66 26.47 1,200
Feb 26, 2024 26.64 26.64 26.41 26.41 26.22 7,700
Feb 23, 2024 26.66 26.71 26.65 26.65 26.46 12,100
Feb 22, 2024 26.42 26.64 26.42 26.61 26.43 1,300
Feb 21, 2024 26.35 26.45 26.33 26.45 26.26 2,900
Feb 20, 2024 26.27 26.36 26.27 26.33 26.14 21,400
Feb 16, 2024 26.16 26.35 26.16 26.25 26.06 4,700
Feb 15, 2024 26.22 26.26 26.22 26.26 26.07 400
Feb 14, 2024 25.84 25.93 25.78 25.91 25.72 10,500
Feb 13, 2024 26.05 26.05 25.74 25.74 25.56 1,600
Feb 12, 2024 26.25 26.42 26.25 26.34 26.15 8,800
Feb 9, 2024 26.12 26.12 25.98 25.99 25.81 16,900
Feb 8, 2024 26.02 26.17 26.02 26.09 25.90 9,100
Feb 7, 2024 26.11 26.16 26.07 26.09 25.91 21,100
Feb 6, 2024 26.09 26.18 26.09 26.13 25.95 5,800
Feb 5, 2024 25.92 26.03 25.89 25.89 25.71 3,800
Feb 2, 2024 26.27 26.41 26.19 26.35 26.17 10,200
Feb 1, 2024 26.22 26.41 26.13 26.39 26.20 7,400
Jan 31, 2024 26.46 26.52 26.24 26.24 26.05 12,600
Jan 30, 2024 26.52 26.56 26.47 26.47 26.28 7,900
Jan 29, 2024 26.40 26.50 26.40 26.47 26.28 10,600
Jan 26, 2024 26.58 26.58 26.45 26.50 26.31 5,800
Jan 25, 2024 26.45 26.45 26.32 26.44 26.26 4,000
Jan 24, 2024 26.39 26.39 26.19 26.19 26.01 3,400
Jan 23, 2024 26.47 26.51 26.36 26.42 26.24 21,800
Jan 22, 2024 26.36 26.36 26.28 26.35 26.16 8,700
Jan 19, 2024 26.03 26.22 26.02 26.17 25.99 229,000
Jan 18, 2024 25.92 25.96 25.84 25.96 25.78 10,500
Jan 17, 2024 26.04 26.11 25.93 26.04 25.86 5,500
Jan 16, 2024 26.36 26.38 26.09 26.14 25.95 35,800
Jan 12, 2024 26.51 26.51 26.32 26.44 26.25 51,500
Jan 11, 2024 26.27 26.40 26.20 26.27 26.08 2,200
Jan 10, 2024 26.56 26.56 26.43 26.51 26.32 2,900
Jan 9, 2024 26.50 26.56 26.45 26.56 26.37 23,100
Jan 8, 2024 26.57 26.57 26.57 26.57 26.38 400
Jan 5, 2024 26.56 26.56 26.33 26.49 26.30 22,300
Jan 4, 2024 26.47 26.48 26.35 26.35 26.17 8,900
Jan 3, 2024 26.58 26.61 26.34 26.34 26.15 4,100
Jan 2, 2024 26.75 26.86 26.66 26.66 26.47 128,200
Dec 29, 2023 26.50 26.58 26.50 26.53 26.34 1,400
Dec 28, 2023 26.56 26.61 26.53 26.53 26.34 5,700
Dec 27, 2023 26.62 26.62 26.49 26.49 26.30 17,000
Dec 26, 2023 26.46 26.60 26.43 26.48 26.29 1,900
Dec 22, 2023 26.52 26.52 26.32 26.33 26.14 6,700
Dec 21, 2023 26.21 26.25 26.12 26.24 26.05 12,600
Dec 20, 2023 0.16 Dividend
Dec 20, 2023 26.47 26.47 25.99 25.99 25.81 31,200
Dec 19, 2023 26.49 26.70 26.49 26.70 26.35 16,100
Dec 18, 2023 26.48 26.49 26.41 26.47 26.12 102,700
Dec 15, 2023 26.62 26.62 26.35 26.42 26.07 65,800
Dec 14, 2023 26.66 26.69 26.62 26.69 26.34 101,900
Dec 13, 2023 25.66 26.26 25.66 26.26 25.91 4,000
Dec 12, 2023 25.68 25.78 25.68 25.72 25.38 3,000
Dec 11, 2023 25.76 25.82 25.71 25.80 25.46 17,400
Dec 8, 2023 25.67 25.67 25.60 25.64 25.30 9,800
Dec 7, 2023 25.59 25.72 25.57 25.68 25.34 62,500
Dec 6, 2023 25.61 25.61 25.49 25.53 25.19 8,900
Dec 5, 2023 25.64 25.64 25.38 25.38 25.05 4,400
Dec 4, 2023 25.64 25.79 25.59 25.64 25.31 117,100
Dec 1, 2023 25.23 25.49 25.23 25.49 25.16 3,800
Nov 30, 2023 24.77 25.09 24.77 25.09 24.76 2,400
Nov 29, 2023 24.96 24.96 24.82 24.82 24.49 2,800
Nov 28, 2023 24.72 24.86 24.72 24.78 24.45 12,800
Nov 27, 2023 24.89 24.89 24.73 24.73 24.40 60,500
Nov 24, 2023 24.95 24.95 24.90 24.93 24.60 3,000
Nov 22, 2023 24.85 24.86 24.75 24.83 24.50 12,100
Nov 21, 2023 24.76 24.76 24.68 24.69 24.37 20,000
Nov 20, 2023 24.60 24.78 24.60 24.74 24.41 9,000
Nov 17, 2023 24.64 24.73 24.58 24.69 24.36 6,900
Nov 16, 2023 24.58 24.62 24.45 24.50 24.18 24,300
Nov 15, 2023 24.66 24.82 24.66 24.70 24.37 30,700
Nov 14, 2023 24.14 24.44 24.14 24.38 24.06 5,900
Nov 13, 2023 23.67 23.70 23.60 23.67 23.36 5,800
Nov 10, 2023 23.50 23.81 23.50 23.75 23.44 30,400
Nov 9, 2023 23.71 23.75 23.56 23.56 23.25 4,000
Nov 8, 2023 23.95 23.95 23.77 23.81 23.50 13,500
Nov 7, 2023 23.93 23.97 23.86 23.86 23.55 10,100
Nov 6, 2023 24.05 24.07 24.00 24.07 23.75 28,300
Nov 3, 2023 24.19 24.27 24.08 24.19 23.87 12,800
Nov 2, 2023 23.67 23.89 23.67 23.89 23.58 283,900
Nov 1, 2023 23.32 23.32 23.19 23.28 22.98 3,500
Oct 31, 2023 23.25 23.40 23.17 23.40 23.09 21,400
Oct 30, 2023 22.98 23.13 22.98 23.13 22.83 3,600
Oct 27, 2023 23.10 23.10 22.85 22.85 22.55 1,600
Oct 26, 2023 23.25 23.25 23.22 23.22 22.91 3,100
Oct 25, 2023 23.38 23.42 23.26 23.32 23.02 1,000
Oct 24, 2023 23.53 23.59 23.40 23.49 23.18 38,100
Oct 23, 2023 23.54 23.59 23.37 23.42 23.11 110,700
Oct 20, 2023 23.83 23.84 23.68 23.68 23.37 44,600
Oct 19, 2023 24.03 24.08 23.86 23.92 23.61 139,300
Oct 18, 2023 24.27 24.34 24.12 24.12 23.80 36,400
Oct 17, 2023 24.16 24.51 24.16 24.40 24.08 32,500
Oct 16, 2023 24.26 24.27 24.22 24.25 23.93 8,200
Oct 13, 2023 23.90 23.98 23.84 23.86 23.55 192,500
Oct 12, 2023 23.72 23.80 23.72 23.80 23.49 1,100
Oct 11, 2023 24.23 24.24 24.00 24.12 23.80 97,100
Oct 10, 2023 24.23 24.24 24.18 24.22 23.90 71,800
Oct 9, 2023 23.98 23.98 23.90 23.90 23.59 6,700
Oct 6, 2023 23.67 23.88 23.67 23.75 23.44 14,100
Oct 5, 2023 23.65 23.66 23.60 23.60 23.29 800
Oct 4, 2023 23.69 23.77 23.69 23.77 23.46 61,900
Oct 3, 2023 23.76 23.76 23.67 23.67 23.36 2,500
Oct 2, 2023 24.09 24.09 23.89 23.97 23.65 20,100
Sep 29, 2023 24.46 24.46 24.26 24.26 23.95 3,000
Sep 28, 2023 24.31 24.31 24.28 24.28 23.96 6,700
Sep 27, 2023 24.07 24.21 23.99 24.12 23.80 12,600
Sep 26, 2023 24.38 24.38 24.18 24.18 23.86 1,700
Sep 25, 2023 24.52 24.52 24.52 24.52 24.20 100
Sep 22, 2023 24.59 24.60 24.42 24.43 24.11 52,600
Sep 21, 2023 24.73 24.73 24.60 24.60 24.28 17,800
Sep 20, 2023 25.10 25.13 24.86 24.86 24.53 1,723,700

Related Tickers