Scarica l'app Stockscreener
27.63
0.40%
0.111
Storico Dei Prezzi Delle Azioni Di Marketdesk Focused U S Dividend Etf (FDIV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-15 | $27.66 | $27.56 | $0.1046 | 3,666.0 | +0.40% |
| 2025-12-12 | $27.68 | $27.49 | $0.1884 | 14,047.0 | +0.05% |
| 2025-12-11 | $27.56 | $27.43 | $0.13 | 5,835.0 | +0.72% |
| 2025-12-10 | $27.30 | $26.96 | $0.345 | 7,570.0 | +1.35% |
| 2025-12-09 | $27.05 | $26.94 | $0.107 | 2,140.0 | +0.20% |
| 2025-12-08 | $27.03 | $26.89 | $0.145 | 27,963.0 | -0.80% |
| 2025-12-05 | $27.23 | $27.08 | $0.1549 | 23,576.0 | +0.02% |
| 2025-12-04 | $27.16 | $27.04 | $0.12 | 69,401.0 | +0.07% |
| 2025-12-03 | $27.09 | $26.98 | $0.11 | 46,778.0 | +1.06% |
| 2025-12-02 | $26.84 | $26.68 | $0.16 | 3,205.0 | -0.07% |
| 2025-12-01 | $27.03 | $26.81 | $0.2196 | 1,617.0 | -0.35% |
| 2025-11-28 | $26.96 | $26.80 | $0.165 | 3,078.0 | +0.48% |
| 2025-11-26 | $26.89 | $26.71 | $0.175 | 31,336.0 | +0.70% |
| 2025-11-25 | $26.61 | $26.41 | $0.202 | 3,390.0 | +1.49% |
| 2025-11-24 | $26.38 | $26.18 | $0.1993 | 11,893.0 | -0.66% |
| 2025-11-21 | $26.47 | $25.98 | $0.4889 | 7,294.0 | +2.17% |
| 2025-11-20 | $26.15 | $25.82 | $0.3343 | 18,713.0 | -0.74% |
| 2025-11-19 | $26.11 | $25.96 | $0.1499 | 9,712.0 | -0.58% |
| 2025-11-18 | $26.22 | $26.08 | $0.1396 | 2,210.0 | +0.14% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Marketdesk Focused U S Dividend Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FDIV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Marketdesk Focused U S Dividend Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Marketdesk Focused U S Dividend Etf Storia dei prezzi delle azioni (FDIV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $27.68 | $26.68 | $0.995 | 209,464.0 | +2.68% |
| 2025-11 | $26.96 | $25.82 | $1.14 | 496,098.0 | +2.77% |
| 2025-10 | $27.10 | $25.99 | $1.11 | 194,758.0 | -2.54% |
| 2025-09 | $27.25 | $26.64 | $0.613 | 571,061.0 | -1.58% |
| 2025-08 | $27.68 | $25.62 | $2.06 | 195,196.0 | +5.13% |
| 2025-07 | $27.16 | $25.96 | $1.20 | 669,100.0 | -0.26% |
| 2025-06 | $26.59 | $25.56 | $1.03 | 361,912.0 | +0.98% |
| 2025-05 | $26.63 | $24.83 | $1.80 | 749,517.0 | +2.41% |
| 2025-04 | $27.04 | $23.29 | $3.75 | 1,057,676.0 | -6.19% |
| 2025-03 | $27.82 | $26.29 | $1.53 | 193,591.0 | -1.48% |
| 2025-02 | $27.43 | $26.39 | $1.04 | 230,961.0 | +0.64% |
| 2025-01 | $27.85 | $26.43 | $1.43 | 491,457.0 | -0.18% |
Marketdesk Focused U S Dividend Etf Storia dei prezzi delle azioni (FDIV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $29.17 | $26.76 | $2.41 | 349,505.0 | -7.29% |
| 2024-11 | $29.25 | $27.84 | $1.41 | 258,293.0 | +2.66% |
| 2024-10 | $30.12 | $28.29 | $1.83 | 255,297.0 | -2.24% |
| 2024-09 | $29.16 | $27.74 | $1.42 | 164,070.0 | +0.66% |
| 2024-08 | $29.00 | $27.03 | $1.97 | 254,944.0 | +1.34% |
| 2024-07 | $28.57 | $26.43 | $2.14 | 353,650.0 | +5.23% |
| 2024-06 | $27.49 | $26.67 | $0.8201 | 223,920.0 | -1.84% |
| 2024-05 | $28.00 | $26.68 | $1.32 | 169,347.0 | +1.91% |
| 2024-04 | $28.08 | $26.45 | $1.63 | 293,686.0 | -4.02% |
| 2024-03 | $28.08 | $26.68 | $1.40 | 111,482.0 | +4.26% |
| 2024-02 | $27.05 | $25.74 | $1.31 | 152,163.0 | +2.63% |
| 2024-01 | $26.86 | $25.84 | $1.02 | 599,138.0 | -1.10% |
Marketdesk Focused U S Dividend Etf Storia dei prezzi delle azioni (FDIV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $26.70 | $25.23 | $1.47 | 593,715.0 | +5.75% |
| 2023-11 | $25.09 | $23.19 | $1.90 | 582,861.0 | +7.22% |
| 2023-10 | $24.51 | $22.85 | $1.66 | 908,850.0 | +0.00% |
0.38%
0.49%
Capitalizzazione:
|
Volume (24 ore):