Scarica l'app Stockscreener
26.18
0.15%
0.0403
Dopo l'orario di chiusura:
26.13
-0.0503
-0.19%
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $26.18 | $25.99 | $0.1903 | 1,000.0 | +0.15% |
| 2025-10-30 | $26.35 | $26.10 | $0.25 | 14,113.0 | -0.08% |
| 2025-10-29 | $26.43 | $26.16 | $0.2691 | 3,716.0 | -1.96% |
| 2025-10-28 | $26.84 | $26.68 | $0.155 | 2,627.0 | -0.69% |
| 2025-10-27 | $26.87 | $26.81 | $0.0604 | 928.0 | +0.47% |
| 2025-10-24 | $26.92 | $26.75 | $0.1743 | 2,181.0 | -0.46% |
| 2025-10-23 | $26.96 | $26.75 | $0.2099 | 7,170.0 | -0.03% |
| 2025-10-22 | $27.10 | $26.86 | $0.24 | 7,093.0 | -0.32% |
| 2025-10-21 | $26.97 | $26.73 | $0.243 | 3,988.0 | +0.75% |
| 2025-10-20 | $26.84 | $26.73 | $0.1099 | 18,522.0 | +0.38% |
| 2025-10-17 | $26.66 | $26.47 | $0.1883 | 6,196.0 | +1.25% |
| 2025-10-16 | $26.64 | $26.33 | $0.3082 | 2,429.0 | -1.04% |
| 2025-10-15 | $26.87 | $26.53 | $0.34 | 2,205.0 | -0.41% |
| 2025-10-14 | $26.76 | $26.35 | $0.4097 | 4,070.0 | +1.15% |
| 2025-10-13 | $26.47 | $26.31 | $0.1621 | 10,087.0 | +0.32% |
| 2025-10-10 | $26.81 | $26.33 | $0.4795 | 3,412.0 | -1.35% |
| 2025-10-09 | $26.89 | $26.67 | $0.22 | 11,365.0 | -0.59% |
| 2025-10-08 | $26.92 | $26.81 | $0.11 | 41,796.0 | +0.08% |
| 2025-10-07 | $26.92 | $26.78 | $0.1399 | 3,380.0 | -0.16% |
| 2025-10-06 | $26.94 | $26.80 | $0.14 | 11,856.0 | -0.26% |
| 2025-10-03 | $27.05 | $26.92 | $0.1343 | 3,955.0 | +0.47% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $27.10 | $25.99 | $1.11 | 195,758.0 | -2.54% |
| 2025-09 | $27.25 | $26.64 | $0.613 | 571,061.0 | -1.58% |
| 2025-08 | $27.68 | $25.62 | $2.06 | 195,196.0 | +5.13% |
| 2025-07 | $27.16 | $25.96 | $1.20 | 669,100.0 | -0.26% |
| 2025-06 | $26.59 | $25.56 | $1.03 | 361,912.0 | +0.98% |
| 2025-05 | $26.63 | $24.83 | $1.80 | 749,517.0 | +2.41% |
| 2025-04 | $27.04 | $23.29 | $3.75 | 1,057,676.0 | -6.19% |
| 2025-03 | $27.82 | $26.29 | $1.53 | 193,591.0 | -1.48% |
| 2025-02 | $27.43 | $26.39 | $1.04 | 230,961.0 | +0.64% |
| 2025-01 | $27.85 | $26.43 | $1.43 | 491,457.0 | -0.18% |
Marketdesk Focused U S Dividend Etf Storia dei prezzi delle azioni (FDIV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $29.17 | $26.76 | $2.41 | 349,505.0 | -7.29% |
| 2024-11 | $29.25 | $27.84 | $1.41 | 258,293.0 | +2.66% |
| 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% |
0.09%
0.22%
Capitalizzazione:
|
Volume (24 ore):