Get the Stockscreener App
27.49
1.57%
0.425
After Hours:
27.49
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 08, 2026, is $27.49.
- 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 20.30% to $27.49 now.
- The 52-week high stock price for FDIV is $27.85, representing a 1.31% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for FDIV is $23.29, indicating a -15.27% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $27.59 | $26.99 | $0.595 | 14,410.0 | +1.57% |
| Jan 07, 2026 | $27.41 | $27.05 | $0.36 | 11,221.0 | -1.10% |
| Jan 06, 2026 | $27.40 | $27.10 | $0.298 | 81,646.0 | +0.60% |
| Jan 05, 2026 | $27.34 | $27.04 | $0.2999 | 154,349.0 | +0.41% |
| Jan 02, 2026 | $27.12 | $26.95 | $0.17 | 2,473.0 | +0.02% |
| Dec 31, 2025 | $27.23 | $27.09 | $0.1434 | 26,922.0 | -0.70% |
| Dec 30, 2025 | $27.31 | $27.25 | $0.06 | 9,830.0 | -0.05% |
| Dec 29, 2025 | $27.33 | $27.24 | $0.09 | 8,962.0 | -0.05% |
| Dec 26, 2025 | $27.31 | $27.24 | $0.0662 | 4,566.0 | -0.12% |
| Dec 24, 2025 | $27.38 | $27.23 | $0.15 | 15,583.0 | +0.57% |
| Dec 23, 2025 | $27.21 | $27.13 | $0.0795 | 5,807.0 | -0.84% |
| Dec 22, 2025 | $27.51 | $27.38 | $0.13 | 6,616.0 | +0.35% |
| Dec 19, 2025 | $27.57 | $27.32 | $0.2494 | 5,361.0 | -0.45% |
| Dec 18, 2025 | $27.75 | $27.43 | $0.3195 | 8,158.0 | -0.58% |
| Dec 17, 2025 | $27.80 | $27.54 | $0.2581 | 20,348.0 | +0.17% |
| Dec 16, 2025 | $27.57 | $27.53 | $0.0439 | 4,270.0 | -0.24% |
| Dec 15, 2025 | $27.66 | $27.56 | $0.1046 | 3,666.0 | +0.40% |
| Dec 12, 2025 | $27.68 | $27.49 | $0.1884 | 14,047.0 | +0.05% |
| Dec 11, 2025 | $27.56 | $27.43 | $0.13 | 5,835.0 | +0.72% |
| Dec 10, 2025 | $27.30 | $26.96 | $0.345 | 7,570.0 | +1.35% |
| Dec 09, 2025 | $27.05 | $26.94 | $0.107 | 2,140.0 | +0.20% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $27.59 | $26.95 | $0.635 | 278,509.0 | +1.49% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.80 | $26.68 | $1.11 | 295,299.0 | +1.39% |
| Nov, 2025 | $26.96 | $25.82 | $1.14 | 496,098.0 | +2.77% |
| Oct, 2025 | $27.10 | $25.99 | $1.11 | 194,758.0 | -2.54% |
| 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% |
0.79%
0.68%
Cap:
|
Volume (24h):