Get the Stockscreener App
26.61
0.26%
-0.0692
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 October 14, 2026, is $26.61.
- 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 16.47% to $26.61 now.
- The 52-week high stock price for FDIV is $28.79, representing a 8.19% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for FDIV is $25.63, indicating a -3.70% decrease from the current share price, occurred on October 01, 2026.
- The closing price of Marketdesk Focused U S Dividend Etf (FDIV) stock in the beginning of 2025 was $26.90. The stock closed the year at $27.09, a gain of over 0.71% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $26.63 | $26.48 | $0.1476 | 3,482.0 | -0.26% |
| Oct 13, 2026 | $26.74 | $26.58 | $0.1612 | 9,765.0 | +0.37% |
| Oct 12, 2026 | $26.61 | $26.50 | $0.11 | 3,393.0 | +0.57% |
| Oct 09, 2026 | $26.48 | $26.41 | $0.075 | 3,038.0 | +0.04% |
| Oct 08, 2026 | $26.42 | $26.14 | $0.2865 | 9,115.0 | +1.11% |
| Oct 07, 2026 | $26.22 | $26.03 | $0.19 | 27,663.0 | -1.01% |
| Oct 06, 2026 | $26.53 | $26.34 | $0.19 | 15,879.0 | +0.64% |
| Oct 05, 2026 | $26.29 | $26.06 | $0.231 | 16,282.0 | +0.35% |
| Oct 02, 2026 | $26.19 | $26.09 | $0.10 | 104,533.0 | +0.78% |
| Oct 01, 2026 | $25.95 | $25.63 | $0.32 | 14,638.0 | +0.67% |
| Sep 30, 2026 | $25.93 | $25.77 | $0.1647 | 15,946.0 | -0.49% |
| Sep 29, 2026 | $25.95 | $25.79 | $0.16 | 15,301.0 | +0.01% |
| Sep 28, 2026 | $26.00 | $25.88 | $0.1201 | 2,087.0 | -1.87% |
| Sep 25, 2026 | $26.39 | $26.16 | $0.2301 | 3,067.0 | +0.46% |
| Sep 24, 2026 | $26.56 | $26.22 | $0.34 | 7,471.0 | -0.81% |
| Sep 23, 2026 | $26.60 | $26.47 | $0.1251 | 16,131.0 | -0.97% |
| Sep 22, 2026 | $26.98 | $26.73 | $0.2456 | 11,948.0 | -0.58% |
| Sep 21, 2026 | $27.02 | $26.89 | $0.1283 | 16,151.0 | -0.31% |
| Sep 18, 2026 | $27.01 | $26.94 | $0.0677 | 2,291.0 | -0.93% |
| Sep 17, 2026 | $27.46 | $27.23 | $0.2335 | 10,347.0 | +0.22% |
| Sep 16, 2026 | $27.45 | $27.11 | $0.345 | 5,349.0 | -1.21% |
| Sep 15, 2026 | $27.60 | $27.45 | $0.1501 | 14,487.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $26.74 | $25.63 | $1.11 | 207,788.0 | +3.29% |
| Sep, 2026 | $28.46 | $25.77 | $2.69 | 179,118.0 | -8.95% |
| 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% |
0.71%
0.04%
Cap:
|
Volume (24h):