Get the Stockscreener App
26.87
1.07%
0.2801
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 November 26, 2025, is $26.87.
- 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 17.59% to $26.87 now.
- The 52-week high stock price for FDIV is $29.17, representing a 8.56% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for FDIV is $23.29, indicating a -13.31% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $26.89 | $26.71 | $0.175 | 4,929.0 | +1.13% |
| Nov 25, 2025 | $26.61 | $26.41 | $0.202 | 3,390.0 | +1.49% |
| Nov 24, 2025 | $26.38 | $26.18 | $0.1993 | 11,893.0 | -0.66% |
| Nov 21, 2025 | $26.47 | $25.98 | $0.4889 | 7,294.0 | +2.17% |
| Nov 20, 2025 | $26.15 | $25.82 | $0.3343 | 18,713.0 | -0.74% |
| Nov 19, 2025 | $26.11 | $25.96 | $0.1499 | 9,712.0 | -0.58% |
| Nov 18, 2025 | $26.22 | $26.08 | $0.1396 | 2,210.0 | +0.14% |
| Nov 17, 2025 | $26.54 | $26.10 | $0.439 | 10,702.0 | -1.60% |
| Nov 14, 2025 | $26.65 | $26.47 | $0.18 | 6,641.0 | -0.51% |
| Nov 13, 2025 | $26.84 | $26.67 | $0.17 | 14,614.0 | -0.29% |
| Nov 12, 2025 | $26.86 | $26.76 | $0.0996 | 12,933.0 | +0.26% |
| Nov 11, 2025 | $26.71 | $26.53 | $0.18 | 1,933.0 | +0.83% |
| Nov 10, 2025 | $26.58 | $26.38 | $0.20 | 20,909.0 | -0.03% |
| Nov 07, 2025 | $26.48 | $26.26 | $0.22 | 2,203.0 | +1.45% |
| Nov 06, 2025 | $26.33 | $26.05 | $0.28 | 304,342.0 | -0.67% |
| Nov 05, 2025 | $26.31 | $26.14 | $0.1683 | 5,436.0 | +0.77% |
| Nov 04, 2025 | $26.18 | $26.03 | $0.15 | 20,338.0 | -0.12% |
| Nov 03, 2025 | $26.28 | $26.06 | $0.22 | 8,421.0 | -0.28% |
| Oct 31, 2025 | $26.18 | $25.99 | $0.1903 | 1,000.0 | +0.15% |
| Oct 30, 2025 | $26.35 | $26.10 | $0.25 | 14,113.0 | -0.08% |
| Oct 29, 2025 | $26.43 | $26.16 | $0.2691 | 3,716.0 | -1.96% |
| Oct 28, 2025 | $26.84 | $26.68 | $0.155 | 2,627.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $26.89 | $25.82 | $1.07 | 466,613.0 | +2.71% |
| 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% |
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% |
0.93%
Cap:
|
Volume (24h):