MarketDesk Focused US Dividend ETF (FDIV)
28.45
+0.02
(+0.09%)
USD |
NASDAQ |
Aug 28, 16:00
28.45
0.00 (0.00%)
After-Hours: 20:00
FDIV Price : 28.45 for Aug. 28, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 28.49 | 28.63 | 28.43 | 28.63 | 10043.00 |
| Aug 12, 2026 | 28.32 | 28.40 | 28.32 | 28.40 | 3309.00 |
| Aug 11, 2026 | 28.21 | 28.34 | 28.21 | 28.32 | 6720.00 |
| Aug 10, 2026 | 28.11 | 28.20 | 28.11 | 28.20 | 25097.00 |
| Aug 07, 2026 | 28.13 | 28.30 | 28.13 | 28.20 | 11572.00 |
| Aug 06, 2026 | 28.22 | 28.22 | 28.05 | 28.08 | 9585.00 |
| Aug 05, 2026 | 28.22 | 28.32 | 28.15 | 28.15 | 20906.00 |
| Aug 04, 2026 | 27.88 | 28.17 | 27.88 | 28.17 | 10869.00 |
| Aug 03, 2026 | 28.00 | 28.04 | 27.90 | 27.95 | 2415.00 |
| Jul 31, 2026 | 27.81 | 27.89 | 27.80 | 27.84 | 29946.00 |
| Jul 30, 2026 | 28.19 | 28.19 | 27.86 | 28.01 | 7902.00 |
| Jul 29, 2026 | 28.35 | 28.43 | 28.22 | 28.22 | 112417.0 |
| Jul 28, 2026 | 28.47 | 28.63 | 28.47 | 28.57 | 76108.00 |
| Jul 27, 2026 | 28.00 | 28.08 | 27.98 | 28.08 | 8397.00 |
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