Get the Stockscreener App
28.09
0.35%
0.0982
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 21, 2024, is $28.09.
- 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 22.92% to $28.09 now.
- The 52-week high stock price for FDIV is $30.12, representing a 7.23% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for FDIV is $24.72, indicating a -11.99% decrease from the current share price, occurred on November 28, 2023.
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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $28.09 | $28.09 | $0.00 | 102.0 | +0.35% |
| Nov 20, 2024 | $27.99 | $27.84 | $0.15 | 3,890.0 | -0.25% |
| Nov 19, 2024 | $28.17 | $28.06 | $0.11 | 11,852.0 | -1.03% |
| Nov 18, 2024 | $28.35 | $28.29 | $0.0609 | 11,223.0 | +0.49% |
| Nov 15, 2024 | $28.52 | $28.21 | $0.3084 | 31,388.0 | -0.89% |
| Nov 14, 2024 | $28.63 | $28.47 | $0.1645 | 41,467.0 | -0.16% |
| Nov 13, 2024 | $28.58 | $28.51 | $0.0744 | 11,658.0 | +0.07% |
| Nov 12, 2024 | $28.70 | $28.49 | $0.205 | 3,368.0 | -0.82% |
| Nov 11, 2024 | $28.84 | $28.70 | $0.14 | 15,205.0 | +0.08% |
| Nov 08, 2024 | $28.79 | $28.67 | $0.1246 | 6,723.0 | -0.12% |
| Nov 07, 2024 | $28.91 | $28.72 | $0.19 | 32,128.0 | -0.35% |
| Nov 06, 2024 | $28.93 | $28.72 | $0.21 | 9,249.0 | +1.62% |
| Nov 05, 2024 | $28.44 | $28.26 | $0.1761 | 16,949.0 | +0.26% |
| 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% |
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 | $28.93 | $27.84 | $1.09 | 205,175.0 | -0.71% |
| 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% |
0.03%
0.21%
Cap:
|
Volume (24h):