Scarica l'app Stockscreener
28.42
1.39%
0.43
Dopo l'orario di chiusura:
28.40
-0.02
-0.07%
Storico Dei Prezzi Delle Azioni Di Marketdesk Focused U S Dividend Etf (FDIV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-21 | $28.42 | $28.09 | $0.3318 | 6,080.0 | +1.54% |
| 2024-11-20 | $27.99 | $27.84 | $0.15 | 3,890.0 | -0.25% |
| 2024-11-19 | $28.17 | $28.06 | $0.11 | 11,852.0 | -1.03% |
| 2024-11-18 | $28.35 | $28.29 | $0.0609 | 11,223.0 | +0.49% |
| 2024-11-15 | $28.52 | $28.21 | $0.3084 | 31,388.0 | -0.89% |
| 2024-11-14 | $28.63 | $28.47 | $0.1645 | 41,467.0 | -0.16% |
| 2024-11-13 | $28.58 | $28.51 | $0.0744 | 11,658.0 | +0.07% |
| 2024-11-12 | $28.70 | $28.49 | $0.205 | 3,368.0 | -0.82% |
| 2024-11-11 | $28.84 | $28.70 | $0.14 | 15,205.0 | +0.08% |
| 2024-11-08 | $28.79 | $28.67 | $0.1246 | 6,723.0 | -0.12% |
| 2024-11-07 | $28.91 | $28.72 | $0.19 | 32,128.0 | -0.35% |
| 2024-11-06 | $28.93 | $28.72 | $0.21 | 9,249.0 | +1.62% |
| 2024-11-05 | $28.44 | $28.26 | $0.1761 | 16,949.0 | +0.26% |
| 2024-11-04 | $28.51 | $28.27 | $0.2399 | 4,712.0 | -0.05% |
| 2024-11-01 | $28.40 | $28.30 | $0.10 | 5,261.0 | +0.11% |
| 2024-10-31 | $28.49 | $28.29 | $0.2014 | 2,398.0 | -0.68% |
| 2024-10-30 | $28.70 | $28.48 | $0.2174 | 3,753.0 | +0.04% |
| 2024-10-29 | $28.62 | $28.47 | $0.15 | 5,058.0 | -0.71% |
| 2024-10-28 | $28.72 | $28.66 | $0.0586 | 1,857.0 | +0.63% |
| 2024-10-25 | $28.79 | $28.50 | $0.29 | 2,087.0 | -0.61% |
| 2024-10-24 | $28.72 | $28.63 | $0.09 | 4,118.0 | +0.14% |
| 2024-10-23 | $28.66 | $28.53 | $0.13 | 1,228.0 | -0.25% |
| 2024-10-22 | $28.73 | $28.60 | $0.1307 | 3,822.0 | -0.84% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Marketdesk Focused U S Dividend Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FDIV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Marketdesk Focused U S Dividend Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Marketdesk Focused U S Dividend Etf Storia dei prezzi delle azioni (FDIV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $28.93 | $27.84 | $1.09 | 211,153.0 | +0.46% |
| 2024-10 | $30.12 | $28.29 | $1.83 | 255,297.0 | -2.24% |
| 2024-09 | $29.16 | $27.74 | $1.42 | 164,070.0 | +0.66% |
| 2024-08 | $29.00 | $27.03 | $1.97 | 254,944.0 | +1.34% |
| 2024-07 | $28.57 | $26.43 | $2.14 | 353,650.0 | +5.23% |
| 2024-06 | $27.49 | $26.67 | $0.8201 | 223,920.0 | -1.84% |
| 2024-05 | $28.00 | $26.68 | $1.32 | 169,347.0 | +1.91% |
| 2024-04 | $28.08 | $26.45 | $1.63 | 293,686.0 | -4.02% |
| 2024-03 | $28.08 | $26.68 | $1.40 | 111,482.0 | +4.26% |
| 2024-02 | $27.05 | $25.74 | $1.31 | 152,163.0 | +2.63% |
| 2024-01 | $26.86 | $25.84 | $1.02 | 599,138.0 | -1.10% |
Marketdesk Focused U S Dividend Etf Storia dei prezzi delle azioni (FDIV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $26.70 | $25.23 | $1.47 | 593,715.0 | +5.75% |
| 2023-11 | $25.09 | $23.19 | $1.90 | 582,861.0 | +7.22% |
| 2023-10 | $24.51 | $22.85 | $1.66 | 908,850.0 | +0.00% |
1.22%
Capitalizzazione:
|
Volume (24 ore):