Get the Stockscreener App
26.33
1.35%
-0.3595
After Hours:
26.34
0.0095
+0.04%
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 10, 2025, is $26.33.
- 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 15.23% to $26.33 now.
- The 52-week high stock price for FDIV is $29.34, representing a 11.42% increase from the current share price, occurred on October 15, 2024.
- The 52-week low stock price for FDIV is $23.29, indicating a -11.54% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $26.81 | $26.33 | $0.4795 | 3,412.0 | -1.35% |
| Oct 09, 2025 | $26.89 | $26.67 | $0.22 | 11,365.0 | -0.59% |
| Oct 08, 2025 | $26.92 | $26.81 | $0.11 | 41,796.0 | +0.08% |
| Oct 07, 2025 | $26.92 | $26.78 | $0.1399 | 3,380.0 | -0.16% |
| Oct 06, 2025 | $26.94 | $26.80 | $0.14 | 11,856.0 | -0.26% |
| Oct 03, 2025 | $27.05 | $26.92 | $0.1343 | 3,955.0 | +0.47% |
| Oct 02, 2025 | $26.91 | $26.78 | $0.13 | 17,979.0 | -0.19% |
| Oct 01, 2025 | $26.90 | $26.78 | $0.1224 | 14,690.0 | +0.01% |
| Sep 30, 2025 | $26.86 | $26.69 | $0.1722 | 17,903.0 | +0.21% |
| Sep 29, 2025 | $26.83 | $26.75 | $0.0777 | 5,128.0 | -0.46% |
| Sep 26, 2025 | $26.93 | $26.84 | $0.0921 | 886.0 | +0.96% |
| Sep 25, 2025 | $26.93 | $26.64 | $0.2934 | 1,321.0 | -0.61% |
| Sep 24, 2025 | $26.93 | $26.81 | $0.1192 | 538.0 | -0.19% |
| Sep 23, 2025 | $26.95 | $26.83 | $0.1199 | 9,933.0 | +0.06% |
| Sep 22, 2025 | $26.87 | $26.79 | $0.0837 | 3,473.0 | +0.09% |
| Sep 19, 2025 | $26.93 | $26.85 | $0.0812 | 1,547.0 | -0.35% |
| Sep 18, 2025 | $26.96 | $26.92 | $0.043 | 2,001.0 | +0.20% |
| Sep 17, 2025 | $27.11 | $26.89 | $0.2195 | 6,793.0 | +0.44% |
| Sep 16, 2025 | $26.89 | $26.74 | $0.15 | 8,341.0 | -0.18% |
| Sep 15, 2025 | $27.07 | $26.78 | $0.295 | 8,057.0 | -0.83% |
| Sep 12, 2025 | $27.23 | $27.05 | $0.1833 | 167,235.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $27.05 | $26.33 | $0.7195 | 111,845.0 | -1.98% |
| 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% |
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% |
1.71%
Cap:
|
Volume (24h):