Scarica l'app Stockscreener
28.16
0.45%
0.126
Dopo l'orario di chiusura:
28.16
-0.0028
-0.01%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $28.30 | $28.13 | $0.165 | 4,291.0 | +0.45% |
| 2026-06-15 | $28.24 | $28.04 | $0.2032 | 2,670.0 | -0.16% |
| 2026-06-12 | $28.12 | $27.94 | $0.1782 | 2,162.0 | +0.88% |
| 2026-06-11 | $27.93 | $27.59 | $0.335 | 5,561.0 | +1.52% |
| 2026-06-10 | $27.66 | $27.42 | $0.2398 | 8,173.0 | -0.53% |
| 2026-06-09 | $27.57 | $27.38 | $0.1868 | 4,611.0 | +1.28% |
| 2026-06-08 | $27.45 | $27.22 | $0.2364 | 6,285.0 | -0.72% |
| 2026-06-05 | $27.52 | $27.38 | $0.14 | 16,120.0 | -0.04% |
| 2026-06-04 | $27.52 | $27.35 | $0.175 | 8,255.0 | +1.10% |
| 2026-06-03 | $27.31 | $27.11 | $0.20 | 13,910.0 | -0.85% |
| 2026-06-02 | $27.41 | $27.24 | $0.17 | 8,312.0 | +0.34% |
| 2026-06-01 | $27.31 | $27.20 | $0.115 | 11,530.0 | -0.46% |
| 2026-05-29 | $27.49 | $27.39 | $0.105 | 5,433.0 | -0.13% |
| 2026-05-28 | $27.50 | $27.39 | $0.115 | 3,974.0 | -0.02% |
| 2026-05-27 | $27.65 | $27.44 | $0.2138 | 20,793.0 | -0.09% |
| 2026-05-26 | $27.67 | $27.46 | $0.21 | 6,288.0 | -0.62% |
| 2026-05-22 | $27.66 | $27.53 | $0.13 | 5,541.0 | +0.53% |
| 2026-05-21 | $27.51 | $27.15 | $0.36 | 7,547.0 | +0.60% |
| 2026-05-20 | $27.33 | $26.98 | $0.35 | 8,881.0 | +0.50% |
| 2026-05-19 | $27.32 | $27.19 | $0.1339 | 11,049.0 | -0.33% |
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) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-06 | $28.30 | $27.11 | $1.19 | 96,171.0 | +2.80% |
| 2026-05 | $28.00 | $26.92 | $1.08 | 222,711.0 | -2.11% |
| 2026-04 | $28.61 | $26.30 | $2.31 | 315,950.0 | +4.71% |
| 2026-03 | $28.64 | $26.41 | $2.23 | 199,059.0 | -6.45% |
| 2026-02 | $28.79 | $27.94 | $0.8529 | 189,639.0 | +1.50% |
| 2026-01 | $28.18 | $26.95 | $1.23 | 542,950.0 | +3.91% |
Marketdesk Focused U S Dividend Etf Storia dei prezzi delle azioni (FDIV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $27.80 | $26.68 | $1.11 | 295,299.0 | +1.39% |
| 2025-11 | $26.96 | $25.82 | $1.14 | 496,098.0 | +2.77% |
| 2025-10 | $27.10 | $25.99 | $1.11 | 194,758.0 | -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% |
0.10%
0.22%
Capitalizzazione:
|
Volume (24 ore):