MarketDesk Focused U.S. Dividend ETF (FDIV)
27.70
+0.25
(+0.91%)
USD |
NASDAQ |
May 09, 16:00
27.61
-0.09
(-0.32%)
After-Hours: 20:00
FDIV Price: 27.70 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 27.52 | 27.70 | 27.52 | 27.70 | 4228.00 |
May 08, 2024 | 27.36 | 27.45 | 27.36 | 27.45 | 5043.00 |
May 07, 2024 | 27.37 | 27.46 | 27.34 | 27.46 | 5923.00 |
May 06, 2024 | 27.32 | 27.32 | 27.15 | 27.22 | 9012.00 |
May 03, 2024 | 27.09 | 27.13 | 27.09 | 27.13 | 1583.00 |
May 02, 2024 | 27.16 | 27.16 | 26.89 | 26.98 | 4521.00 |
May 01, 2024 | 26.92 | 27.08 | 26.82 | 26.84 | 3418.00 |
Apr 30, 2024 | 27.04 | 27.06 | 26.95 | 26.95 | 5185.00 |
Apr 29, 2024 | 27.22 | 27.27 | 27.22 | 27.25 | 8071.00 |
Apr 26, 2024 | 26.90 | 27.09 | 26.90 | 27.00 | 61403.00 |
Apr 25, 2024 | 27.00 | 27.05 | 27.00 | 27.04 | 1526.00 |
Apr 24, 2024 | 27.04 | 27.30 | 27.03 | 27.27 | 11171.00 |
Apr 23, 2024 | 27.13 | 27.16 | 27.10 | 27.10 | 2297.00 |
Apr 22, 2024 | 26.90 | 27.10 | 26.89 | 27.00 | 23213.00 |
Apr 19, 2024 | 26.60 | 26.82 | 26.60 | 26.82 | 40498.00 |
Apr 18, 2024 | 26.57 | 26.59 | 26.45 | 26.56 | 71319.00 |
Apr 17, 2024 | 26.56 | 26.56 | 26.47 | 26.47 | 7685.00 |
Apr 16, 2024 | 26.45 | 26.49 | 26.45 | 26.48 | 274.00 |
Apr 15, 2024 | 27.03 | 27.03 | 26.58 | 26.64 | 8227.00 |
Apr 12, 2024 | 27.07 | 27.07 | 26.70 | 26.70 | 4341.00 |
Apr 11, 2024 | 27.26 | 27.26 | 27.23 | 27.23 | 1512.00 |
Apr 10, 2024 | 27.22 | 27.26 | 27.19 | 27.19 | 2177.00 |
Apr 09, 2024 | 27.56 | 27.78 | 27.56 | 27.78 | 3516.00 |
Apr 08, 2024 | 27.53 | 27.57 | 27.53 | 27.53 | 9084.00 |
Apr 05, 2024 | 27.28 | 27.44 | 27.27 | 27.36 | 6474.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.85
Minimum
Oct 27 2023
28.08
Maximum
Mar 28 2024
25.87
Average
26.34
Median
Jan 03 2024