Get the Stockscreener App
28.27
0.37%
-0.1038
After Hours:
28.36
0.0919
+0.33%
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 March 05, 2026, is $28.27.
- 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 23.71% to $28.27 now.
- The 52-week high stock price for FDIV is $28.79, representing a 1.86% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for FDIV is $23.29, indicating a -17.60% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $28.38 | $28.17 | $0.21 | 8,227.0 | -0.37% |
| Mar 04, 2026 | $28.43 | $28.27 | $0.16 | 3,219.0 | +0.06% |
| Mar 03, 2026 | $28.46 | $27.85 | $0.6101 | 9,644.0 | -0.70% |
| Mar 02, 2026 | $28.64 | $28.37 | $0.27 | 8,964.0 | -0.05% |
| Feb 27, 2026 | $28.57 | $28.36 | $0.2049 | 1,666.0 | +0.07% |
| Feb 26, 2026 | $28.59 | $28.41 | $0.185 | 3,454.0 | +0.62% |
| Feb 25, 2026 | $28.37 | $28.22 | $0.1516 | 2,338.0 | -0.05% |
| Feb 24, 2026 | $28.40 | $28.13 | $0.27 | 5,857.0 | +1.12% |
| Feb 23, 2026 | $28.33 | $28.04 | $0.29 | 4,838.0 | -0.90% |
| Feb 20, 2026 | $28.41 | $28.21 | $0.205 | 4,152.0 | +0.00% |
| Feb 19, 2026 | $28.46 | $28.23 | $0.23 | 20,720.0 | -0.46% |
| Feb 18, 2026 | $28.46 | $28.33 | $0.13 | 13,861.0 | +0.35% |
| Feb 17, 2026 | $28.52 | $28.23 | $0.29 | 7,097.0 | -0.39% |
| Feb 13, 2026 | $28.59 | $28.36 | $0.2301 | 20,441.0 | +0.43% |
| Feb 12, 2026 | $28.57 | $28.35 | $0.2289 | 4,869.0 | -1.01% |
| Feb 11, 2026 | $28.66 | $28.57 | $0.0895 | 21,761.0 | -0.37% |
| Feb 10, 2026 | $28.79 | $28.60 | $0.193 | 5,129.0 | +0.68% |
| Feb 09, 2026 | $28.57 | $28.41 | $0.16 | 7,893.0 | -0.23% |
| Feb 06, 2026 | $28.62 | $28.46 | $0.16 | 3,721.0 | +1.13% |
| Feb 05, 2026 | $28.48 | $28.23 | $0.245 | 29,414.0 | -0.57% |
| Feb 04, 2026 | $28.56 | $28.13 | $0.43 | 10,927.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $28.64 | $27.85 | $0.7901 | 38,281.0 | -1.05% |
| 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% |
1.30%
0.06%
Cap:
|
Volume (24h):