28.30
price down icon0.05%   -0.015
after-market After Hours: 28.33 0.025 +0.09%
loading

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 November 04, 2024, is $28.30.
  • 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 23.87% to $28.30 now.
  • The 52-week high stock price for FDIV is $30.12, representing a 6.41% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for FDIV is $23.50, indicating a -16.99% decrease from the current share price, occurred on November 10, 2023.
The table below shows more information about FDIV historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $28.51 $28.27 $0.2399 4,712.0 -0.05%
Nov 01, 2024 $28.40 $28.30 $0.10 5,261.0 +0.11%
Oct 31, 2024 $28.49 $28.29 $0.2014 2,398.0 -0.68%
Oct 30, 2024 $28.70 $28.48 $0.2174 3,753.0 +0.04%
Oct 29, 2024 $28.62 $28.47 $0.15 5,058.0 -0.71%
Oct 28, 2024 $28.72 $28.66 $0.0586 1,857.0 +0.63%
Oct 25, 2024 $28.79 $28.50 $0.29 2,087.0 -0.61%
Oct 24, 2024 $28.72 $28.63 $0.09 4,118.0 +0.14%
Oct 23, 2024 $28.66 $28.53 $0.13 1,228.0 -0.25%
Oct 22, 2024 $28.73 $28.60 $0.1307 3,822.0 -0.84%
Oct 21, 2024 $29.22 $28.93 $0.29 4,098.0 -1.18%
Oct 18, 2024 $29.32 $29.19 $0.13 13,061.0 +0.12%
Oct 17, 2024 $29.29 $29.16 $0.13 9,269.0 +0.18%
Oct 16, 2024 $29.25 $29.15 $0.10 12,331.0 +0.71%
Oct 15, 2024 $29.34 $28.98 $0.3586 14,969.0 -0.40%
Oct 14, 2024 $29.13 $28.97 $0.1608 1,190.0 +0.56%
Oct 11, 2024 $28.98 $28.83 $0.151 134,784.0 +0.91%
Oct 10, 2024 $28.72 $28.62 $0.1069 479.0 -0.08%
Oct 09, 2024 $28.79 $28.54 $0.25 1,871.0 +0.57%
Oct 08, 2024 $28.55 $28.38 $0.1717 7,917.0 +0.25%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $28.51 $28.27 $0.2399 14,685.0 +0.06%
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%

Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $26.70 $25.23 $1.47 593,715.0 +5.75%
Nov, 2023 $25.09 $23.19 $1.90 582,861.0 +7.22%
Oct, 2023 $24.51 $22.85 $1.66 908,850.0 +0.00%
exchange_traded_fund VTV
$171.75
price down icon 0.26%
exchange_traded_fund VUG
$384.91
price down icon 0.28%
exchange_traded_fund IJH
$62.20
price up icon 0.29%
exchange_traded_fund EFA
$79.44
price up icon 0.08%
exchange_traded_fund IWF
$375.57
price down icon 0.33%
exchange_traded_fund QQQ
$486.01
price down icon 0.29%
Cap:     |  Volume (24h):