Get the Stockscreener App
27.22
0.71%
0.1931
After Hours:
27.30
0.0769
+0.28%
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 December 20, 2024, is $27.22.
- 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 19.14% to $27.22 now.
- The 52-week high stock price for FDIV is $30.12, representing a 10.64% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for FDIV is $25.74, indicating a -5.45% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $27.39 | $27.18 | $0.2063 | 1,596.0 | +0.71% |
| Dec 19, 2024 | $27.15 | $27.03 | $0.1205 | 7,549.0 | -0.77% |
| Dec 18, 2024 | $28.02 | $27.24 | $0.78 | 39,644.0 | -2.42% |
| Dec 17, 2024 | $28.10 | $27.87 | $0.23 | 12,982.0 | -0.69% |
| Dec 16, 2024 | $28.36 | $28.10 | $0.26 | 6,514.0 | -0.83% |
| Dec 13, 2024 | $28.35 | $28.25 | $0.10 | 1,866.0 | -0.18% |
| Dec 12, 2024 | $28.43 | $28.36 | $0.065 | 69,045.0 | -0.17% |
| Dec 11, 2024 | $28.60 | $28.45 | $0.155 | 41,729.0 | -0.09% |
| Dec 10, 2024 | $28.69 | $28.38 | $0.3109 | 12,144.0 | -0.78% |
| Dec 09, 2024 | $28.95 | $28.68 | $0.2738 | 3,503.0 | +0.56% |
| Dec 06, 2024 | $28.71 | $28.50 | $0.21 | 5,334.0 | -0.36% |
| Dec 05, 2024 | $28.81 | $28.63 | $0.1801 | 8,526.0 | -0.33% |
| Dec 04, 2024 | $28.80 | $28.69 | $0.105 | 7,748.0 | -0.72% |
| Dec 03, 2024 | $29.02 | $28.93 | $0.085 | 13,680.0 | -0.60% |
| Dec 02, 2024 | $29.17 | $28.98 | $0.1943 | 103,121.0 | +0.24% |
| Nov 29, 2024 | $29.11 | $29.04 | $0.075 | 739.0 | +0.16% |
| Nov 27, 2024 | $29.09 | $28.97 | $0.1199 | 14,478.0 | +0.40% |
| Nov 26, 2024 | $28.92 | $28.82 | $0.10 | 10,276.0 | -0.95% |
| Nov 25, 2024 | $29.25 | $28.99 | $0.2601 | 13,661.0 | +1.51% |
| Nov 22, 2024 | $28.75 | $28.52 | $0.23 | 7,986.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $29.17 | $27.03 | $2.14 | 336,577.0 | -6.26% |
| 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% |
1.17%
0.28%
Cap:
|
Volume (24h):