Get the Stockscreener App
27.50
0.48%
-0.1313
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 September 15, 2026, is $27.50.
- 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 20.35% to $27.50 now.
- The 52-week high stock price for FDIV is $28.79, representing a 4.70% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for FDIV is $25.82, indicating a -6.12% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | $27.60 | $27.45 | $0.1501 | 14,487.0 | -0.48% |
| Sep 14, 2026 | $27.77 | $27.60 | $0.1701 | 14,141.0 | +0.10% |
| Sep 11, 2026 | $27.72 | $27.58 | $0.1399 | 2,795.0 | +0.52% |
| Sep 10, 2026 | $27.59 | $27.46 | $0.1302 | 8,700.0 | -0.61% |
| Sep 09, 2026 | $27.70 | $27.63 | $0.0768 | 5,152.0 | -1.07% |
| Sep 08, 2026 | $28.24 | $27.93 | $0.3141 | 6,369.0 | -1.10% |
| Sep 04, 2026 | $28.38 | $28.24 | $0.1443 | 2,911.0 | -0.78% |
| Sep 03, 2026 | $28.46 | $28.41 | $0.0506 | 1,076.0 | +0.61% |
| Sep 02, 2026 | $28.42 | $28.28 | $0.1401 | 5,751.0 | +1.01% |
| Sep 01, 2026 | $28.23 | $28.00 | $0.2264 | 11,647.0 | -1.04% |
| Aug 31, 2026 | $28.34 | $28.23 | $0.115 | 5,033.0 | -0.52% |
| Aug 28, 2026 | $28.49 | $28.45 | $0.0447 | 1,429.0 | +0.09% |
| Aug 27, 2026 | $28.44 | $28.42 | $0.0195 | 27,701.0 | -0.73% |
| Aug 26, 2026 | $28.66 | $28.56 | $0.1001 | 601.0 | -0.02% |
| Aug 25, 2026 | $28.64 | $28.52 | $0.12 | 3,431.0 | -0.19% |
| Aug 24, 2026 | $28.69 | $28.65 | $0.04 | 1,043.0 | +0.24% |
| Aug 21, 2026 | $28.62 | $28.50 | $0.1197 | 743.0 | +1.12% |
| Aug 20, 2026 | $28.37 | $28.30 | $0.07 | 2,346.0 | -0.45% |
| Aug 19, 2026 | $28.62 | $28.43 | $0.1883 | 8,162.0 | +0.81% |
| Aug 18, 2026 | $28.28 | $28.20 | $0.0759 | 1,356.0 | -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 |
|---|---|---|---|---|---|
| Sep, 2026 | $28.46 | $27.45 | $1.01 | 87,516.0 | -2.82% |
| Aug, 2026 | $28.69 | $27.88 | $0.81 | 166,583.0 | +1.65% |
| Jul, 2026 | $28.63 | $27.46 | $1.17 | 803,872.0 | +0.29% |
| Jun, 2026 | $28.32 | $27.11 | $1.21 | 150,884.0 | +1.33% |
| May, 2026 | $28.00 | $26.92 | $1.08 | 222,711.0 | -2.11% |
| 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% |
0.74%
0.10%
Cap:
|
Volume (24h):