Get the Stockscreener App
25.24
0.64%
0.16
After Hours:
25.24
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 07, 2025, is $25.24.
- 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 10.46% to $25.24 now.
- The 52-week high stock price for FDIV is $30.12, representing a 19.33% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for FDIV is $23.29, indicating a -7.71% 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 |
|---|---|---|---|---|---|
| May 07, 2025 | $25.30 | $25.12 | $0.18 | 37,222.0 | +0.64% |
| May 06, 2025 | $25.15 | $25.06 | $0.09 | 9,788.0 | -0.79% |
| May 05, 2025 | $25.41 | $25.26 | $0.15 | 58,040.0 | -0.78% |
| May 02, 2025 | $25.49 | $25.29 | $0.20 | 18,779.0 | +1.68% |
| May 01, 2025 | $25.16 | $24.83 | $0.325 | 12,682.0 | -0.44% |
| Apr 30, 2025 | $25.18 | $24.75 | $0.425 | 31,178.0 | -0.08% |
| Apr 29, 2025 | $25.27 | $25.04 | $0.227 | 84,769.0 | -0.16% |
| Apr 28, 2025 | $25.35 | $25.08 | $0.2733 | 9,970.0 | +0.00% |
| Apr 25, 2025 | $25.23 | $25.16 | $0.07 | 1,523.0 | -0.18% |
| Apr 24, 2025 | $25.28 | $24.89 | $0.3858 | 163,504.0 | +1.22% |
| Apr 23, 2025 | $25.63 | $24.92 | $0.71 | 44,557.0 | -0.40% |
| Apr 22, 2025 | $25.07 | $24.80 | $0.27 | 551,503.0 | +1.87% |
| Apr 21, 2025 | $24.71 | $24.34 | $0.3701 | 6,947.0 | -1.16% |
| Apr 17, 2025 | $24.95 | $24.84 | $0.1113 | 4,795.0 | +1.34% |
| Apr 16, 2025 | $24.90 | $24.49 | $0.41 | 3,224.0 | -1.17% |
| Apr 15, 2025 | $25.09 | $24.86 | $0.232 | 3,168.0 | -1.15% |
| Apr 14, 2025 | $25.30 | $25.10 | $0.2047 | 1,659.0 | +1.00% |
| Apr 11, 2025 | $24.99 | $24.27 | $0.72 | 22,755.0 | +1.35% |
| Apr 10, 2025 | $24.80 | $24.05 | $0.75 | 3,629.0 | -3.00% |
| Apr 09, 2025 | $25.33 | $23.29 | $2.04 | 3,948.0 | +7.79% |
| Apr 08, 2025 | $24.68 | $23.35 | $1.33 | 4,532.0 | -2.77% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $25.49 | $24.83 | $0.66 | 173,733.0 | +0.28% |
| 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% |
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% |
0.62%
0.34%
Cap:
|
Volume (24h):