Get the Stockscreener App
24.90
1.35%
0.3309
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 April 11, 2025, is $24.90.
- 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 8.97% to $24.90 now.
- The 52-week high stock price for FDIV is $30.12, representing a 20.96% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for FDIV is $23.29, indicating a -6.45% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 07, 2025 | $24.91 | $23.79 | $1.12 | 15,689.0 | -1.79% |
| Apr 04, 2025 | $25.21 | $24.61 | $0.60 | 48,836.0 | -4.17% |
| Apr 03, 2025 | $26.30 | $25.68 | $0.6197 | 38,731.0 | -4.96% |
| Apr 02, 2025 | $27.04 | $26.73 | $0.31 | 6,802.0 | +0.59% |
| Apr 01, 2025 | $26.88 | $26.66 | $0.22 | 5,957.0 | +0.11% |
| Mar 31, 2025 | $26.95 | $26.56 | $0.385 | 25,967.0 | +0.68% |
| Mar 28, 2025 | $26.99 | $26.65 | $0.34 | 2,652.0 | -1.95% |
| Mar 27, 2025 | $27.20 | $27.03 | $0.17 | 9,114.0 | +0.22% |
| Mar 26, 2025 | $27.21 | $27.07 | $0.1424 | 4,744.0 | +0.97% |
| Mar 25, 2025 | $27.05 | $26.86 | $0.19 | 11,874.0 | -0.48% |
| Mar 24, 2025 | $27.02 | $26.90 | $0.12 | 37,498.0 | +1.08% |
| Mar 21, 2025 | $26.72 | $26.67 | $0.05 | 2,109.0 | -0.81% |
| Mar 20, 2025 | $27.06 | $26.89 | $0.17 | 2,165.0 | -0.66% |
| Mar 19, 2025 | $27.11 | $26.89 | $0.225 | 4,698.0 | +0.41% |
| Mar 18, 2025 | $27.06 | $26.93 | $0.13 | 14,944.0 | -0.28% |
| Mar 17, 2025 | $27.09 | $26.91 | $0.18 | 6,388.0 | +1.20% |
| Mar 14, 2025 | $26.76 | $26.47 | $0.29 | 3,561.0 | +1.58% |
| Mar 13, 2025 | $26.57 | $26.29 | $0.2767 | 8,400.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $27.04 | $23.29 | $3.75 | 173,634.0 | -7.19% |
| 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% |
1.40%
Cap:
|
Volume (24h):