Get the Stockscreener App
27.70
0.75%
0.2055
After Hours:
27.73
0.025
+0.09%
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History
The historical daily chart and data for Marketdesk Focused U S Dividend Etf stock (FDIV), show that the latest closing stock price as of May 06, 2026, is $27.70.
- Marketdesk Focused U S Dividend Etf all-time high stock price is $30.12, occurred on October 01, 2024.
- The lowest Marketdesk Focused U S Dividend Etf stock price recorded was $22.85 on October 27, 2023. Since then, Marketdesk Focused U S Dividend Etf's stock price has risen over 21.25% to $27.70 now.
- The 52-week high stock price for FDIV is $28.79, representing a 3.93% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for FDIV is $25.06, indicating a -9.55% decrease from the current share price, occurred on May 06, 2025.
The table below shows more information about FDIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $27.77 | $27.66 | $0.105 | 6,261.0 | +0.75% |
| May 05, 2026 | $27.54 | $27.30 | $0.24 | 7,389.0 | +0.51% |
| May 04, 2026 | $27.68 | $27.35 | $0.335 | 6,700.0 | -1.35% |
| May 01, 2026 | $28.00 | $27.72 | $0.28 | 9,467.0 | -0.90% |
| Apr 30, 2026 | $28.02 | $27.61 | $0.41 | 11,183.0 | +1.15% |
| Apr 29, 2026 | $27.80 | $27.62 | $0.18 | 4,247.0 | -0.49% |
| Apr 28, 2026 | $27.95 | $27.80 | $0.15 | 51,218.0 | -0.27% |
| Apr 27, 2026 | $28.04 | $27.82 | $0.215 | 113,414.0 | -0.28% |
| Apr 24, 2026 | $28.04 | $27.92 | $0.12 | 2,351.0 | -0.37% |
| Apr 23, 2026 | $28.11 | $27.89 | $0.2201 | 25,808.0 | -0.26% |
| Apr 22, 2026 | $28.42 | $28.13 | $0.2859 | 9,533.0 | -0.20% |
| Apr 21, 2026 | $28.61 | $28.12 | $0.49 | 4,459.0 | -0.67% |
| Apr 20, 2026 | $28.44 | $28.36 | $0.085 | 2,096.0 | -0.03% |
| Apr 17, 2026 | $28.57 | $28.39 | $0.18 | 923.0 | +1.99% |
| Apr 16, 2026 | $28.00 | $27.80 | $0.20 | 19,774.0 | -0.17% |
| Apr 15, 2026 | $27.91 | $27.81 | $0.095 | 8,807.0 | -0.09% |
| Apr 14, 2026 | $27.92 | $27.79 | $0.1299 | 1,263.0 | +0.61% |
| Apr 13, 2026 | $27.74 | $27.23 | $0.5075 | 5,163.0 | +1.71% |
| Apr 10, 2026 | $27.52 | $27.27 | $0.2489 | 3,921.0 | -1.13% |
| Apr 09, 2026 | $27.65 | $27.32 | $0.33 | 7,489.0 | +0.32% |
| Apr 08, 2026 | $27.59 | $27.38 | $0.205 | 5,931.0 | +3.19% |
| Apr 07, 2026 | $26.68 | $26.59 | $0.09 | 3,274.0 | -0.44% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marketdesk Focused U S Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marketdesk Focused U S Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $28.00 | $27.30 | $0.70 | 36,078.0 | -1.01% |
| Apr, 2026 | $28.61 | $26.30 | $2.31 | 315,950.0 | +4.71% |
| Mar, 2026 | $28.64 | $26.41 | $2.23 | 199,059.0 | -6.45% |
| Feb, 2026 | $28.79 | $27.94 | $0.8529 | 189,639.0 | +1.50% |
| Jan, 2026 | $28.18 | $26.95 | $1.23 | 542,950.0 | +3.91% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.80 | $26.68 | $1.11 | 295,299.0 | +1.39% |
| Nov, 2025 | $26.96 | $25.82 | $1.14 | 496,098.0 | +2.77% |
| Oct, 2025 | $27.10 | $25.99 | $1.11 | 194,758.0 | -2.54% |
| Sep, 2025 | $27.25 | $26.64 | $0.613 | 571,061.0 | -1.58% |
| Aug, 2025 | $27.68 | $25.62 | $2.06 | 195,196.0 | +5.13% |
| Jul, 2025 | $27.16 | $25.96 | $1.20 | 669,100.0 | -0.26% |
| Jun, 2025 | $26.59 | $25.56 | $1.03 | 361,912.0 | +0.98% |
| May, 2025 | $26.63 | $24.83 | $1.80 | 749,517.0 | +2.41% |
| Apr, 2025 | $27.04 | $23.29 | $3.75 | 1,057,676.0 | -6.19% |
| Mar, 2025 | $27.82 | $26.29 | $1.53 | 193,591.0 | -1.48% |
| Feb, 2025 | $27.43 | $26.39 | $1.04 | 230,961.0 | +0.64% |
| Jan, 2025 | $27.85 | $26.43 | $1.43 | 491,457.0 | -0.18% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.17 | $26.76 | $2.41 | 349,505.0 | -7.29% |
| Nov, 2024 | $29.25 | $27.84 | $1.41 | 258,293.0 | +2.66% |
| Oct, 2024 | $30.12 | $28.29 | $1.83 | 255,297.0 | -2.24% |
| Sep, 2024 | $29.16 | $27.74 | $1.42 | 164,070.0 | +0.66% |
| Aug, 2024 | $29.00 | $27.03 | $1.97 | 254,944.0 | +1.34% |
| Jul, 2024 | $28.57 | $26.43 | $2.14 | 353,650.0 | +5.23% |
| Jun, 2024 | $27.49 | $26.67 | $0.8201 | 223,920.0 | -1.84% |
| May, 2024 | $28.00 | $26.68 | $1.32 | 169,347.0 | +1.91% |
| Apr, 2024 | $28.08 | $26.45 | $1.63 | 293,686.0 | -4.02% |
| Mar, 2024 | $28.08 | $26.68 | $1.40 | 111,482.0 | +4.26% |
| Feb, 2024 | $27.05 | $25.74 | $1.31 | 152,163.0 | +2.63% |
| Jan, 2024 | $26.86 | $25.84 | $1.02 | 599,138.0 | -1.10% |
0.69%
Cap:
|
Volume (24h):