MarketDesk Focused US Dividend ETF (FDIV)
26.97
-0.25
(-0.93%)
USD |
NASDAQ |
Sep 18, 16:00
26.96
-0.01
(-0.05%)
After-Hours: 20:00
FDIV Price : 26.97 for Sept. 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | 27.00 | 27.01 | 26.94 | 26.97 | 2292.00 |
| Sep 17, 2026 | 27.46 | 27.46 | 27.23 | 27.23 | 10347.00 |
| Sep 16, 2026 | 27.45 | 27.45 | 27.10 | 27.17 | 5350.00 |
| Sep 15, 2026 | 27.60 | 27.60 | 27.45 | 27.50 | 14487.00 |
| Sep 14, 2026 | 27.76 | 27.77 | 27.60 | 27.63 | 14143.00 |
| Sep 11, 2026 | 27.72 | 27.72 | 27.58 | 27.60 | 4789.00 |
| Sep 10, 2026 | 27.59 | 27.59 | 27.46 | 27.46 | 8702.00 |
| Sep 09, 2026 | 27.70 | 27.70 | 27.63 | 27.63 | 5153.00 |
| Sep 08, 2026 | 28.24 | 28.24 | 27.93 | 27.93 | 6371.00 |
| Sep 04, 2026 | 28.26 | 28.38 | 28.24 | 28.24 | 2912.00 |
| Sep 03, 2026 | 28.41 | 28.46 | 28.41 | 28.46 | 1078.00 |
| Sep 02, 2026 | 28.28 | 28.42 | 28.28 | 28.29 | 5752.00 |
| Sep 01, 2026 | 28.22 | 28.23 | 28.00 | 28.00 | 11648.00 |
| Aug 31, 2026 | 28.34 | 28.34 | 28.23 | 28.30 | 5033.00 |
| Aug 28, 2026 | 28.49 | 28.49 | 28.45 | 28.45 | 1430.00 |
| Aug 27, 2026 | 28.44 | 28.44 | 28.42 | 28.42 | 27702.00 |
| Aug 26, 2026 | 28.56 | 28.66 | 28.56 | 28.63 | 602.00 |
| Aug 25, 2026 | 28.62 | 28.64 | 28.52 | 28.64 | 3432.00 |
| Aug 24, 2026 | 28.65 | 28.70 | 28.65 | 28.70 | 1049.00 |
| Aug 21, 2026 | 28.50 | 28.62 | 28.50 | 28.62 | 744.00 |
| Aug 20, 2026 | 28.30 | 28.37 | 28.30 | 28.30 | 2348.00 |
| Aug 19, 2026 | 28.62 | 28.62 | 28.43 | 28.43 | 8162.00 |
| Aug 18, 2026 | 28.28 | 28.28 | 28.20 | 28.20 | 1357.00 |
| Aug 17, 2026 | 28.50 | 28.50 | 28.33 | 28.33 | 5100.00 |
| Aug 14, 2026 | 28.62 | 28.68 | 28.60 | 28.62 | 9131.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median