Get the Stockscreener App
27.56
0.69%
0.1884
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 January 21, 2025, is $27.56.
- 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 20.60% to $27.56 now.
- The 52-week high stock price for FDIV is $30.12, representing a 9.30% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for FDIV is $25.74, indicating a -6.60% decrease from the current share price, occurred on February 13, 2024.
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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $27.61 | $27.46 | $0.1477 | 18,215.0 | +0.69% |
| Jan 17, 2025 | $27.41 | $27.28 | $0.129 | 7,456.0 | +0.40% |
| Jan 16, 2025 | $27.28 | $27.10 | $0.1847 | 209,310.0 | +0.39% |
| Jan 15, 2025 | $27.40 | $27.16 | $0.245 | 3,283.0 | +0.56% |
| Jan 14, 2025 | $27.00 | $26.88 | $0.1226 | 12,173.0 | +0.50% |
| Jan 13, 2025 | $26.87 | $26.49 | $0.3844 | 13,478.0 | +1.45% |
| Jan 10, 2025 | $26.72 | $26.43 | $0.295 | 11,233.0 | -1.36% |
| Jan 08, 2025 | $26.92 | $26.68 | $0.24 | 81,704.0 | -0.59% |
| Jan 07, 2025 | $27.21 | $27.01 | $0.20 | 5,503.0 | +0.20% |
| Jan 06, 2025 | $27.35 | $26.96 | $0.3945 | 22,359.0 | -0.42% |
| Jan 03, 2025 | $27.10 | $26.92 | $0.18 | 24,628.0 | +0.65% |
| Jan 02, 2025 | $27.22 | $26.88 | $0.34 | 3,599.0 | -0.79% |
| Dec 31, 2024 | $27.13 | $26.96 | $0.1701 | 22,250.0 | +0.69% |
| Dec 30, 2024 | $27.02 | $26.76 | $0.262 | 4,030.0 | -1.56% |
| Dec 27, 2024 | $27.49 | $27.35 | $0.14 | 2,610.0 | -0.73% |
| Dec 26, 2024 | $27.55 | $27.47 | $0.0803 | 1,084.0 | +0.60% |
| Dec 24, 2024 | $27.42 | $27.35 | $0.0701 | 1,029.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $27.61 | $26.43 | $1.18 | 431,156.0 | +1.65% |
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% |
1.26%
Cap:
|
Volume (24h):