Scarica l'app Stockscreener
26.60
0.37%
-0.0985
Dopo l'orario di chiusura:
26.60
-0.0035
-0.01%
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $26.83 | $26.30 | $0.53 | 19,141.0 | -0.37% |
| 2026-04-01 | $26.84 | $26.70 | $0.1428 | 6,511.0 | -0.09% |
| 2026-03-31 | $26.75 | $26.55 | $0.195 | 56,180.0 | +1.18% |
| 2026-03-30 | $26.63 | $26.41 | $0.22 | 2,076.0 | -0.08% |
| 2026-03-27 | $26.72 | $26.44 | $0.2819 | 4,902.0 | -1.50% |
| 2026-03-26 | $27.09 | $26.83 | $0.255 | 13,875.0 | -0.03% |
| 2026-03-25 | $27.04 | $26.73 | $0.3097 | 4,656.0 | +0.46% |
| 2026-03-24 | $26.83 | $26.68 | $0.15 | 11,923.0 | -0.28% |
| 2026-03-23 | $27.05 | $26.80 | $0.2428 | 2,845.0 | +0.50% |
| 2026-03-20 | $26.78 | $26.67 | $0.1106 | 2,417.0 | -0.70% |
| 2026-03-19 | $27.00 | $26.76 | $0.2399 | 5,831.0 | -0.23% |
| 2026-03-18 | $27.28 | $26.92 | $0.36 | 9,401.0 | -1.63% |
| 2026-03-17 | $27.52 | $27.36 | $0.15 | 2,365.0 | +0.78% |
| 2026-03-16 | $27.28 | $27.15 | $0.1295 | 2,283.0 | +0.64% |
| 2026-03-13 | $27.15 | $26.98 | $0.17 | 900.0 | +0.28% |
| 2026-03-12 | $27.24 | $26.91 | $0.3342 | 4,925.0 | -1.57% |
| 2026-03-11 | $27.41 | $27.20 | $0.2099 | 2,722.0 | -0.59% |
| 2026-03-10 | $27.82 | $27.50 | $0.322 | 16,333.0 | -1.23% |
| 2026-03-09 | $27.88 | $27.36 | $0.52 | 9,605.0 | -0.57% |
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) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-04 | $26.84 | $26.30 | $0.5427 | 44,793.0 | -0.46% |
| 2026-03 | $28.64 | $26.41 | $2.23 | 199,059.0 | -6.45% |
| 2026-02 | $28.79 | $27.94 | $0.8529 | 189,639.0 | +1.50% |
| 2026-01 | $28.18 | $26.95 | $1.23 | 542,950.0 | +3.91% |
Marketdesk Focused U S Dividend Etf Storia dei prezzi delle azioni (FDIV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $27.80 | $26.68 | $1.11 | 295,299.0 | +1.39% |
| 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% |
0.16%
0.62%
Capitalizzazione:
|
Volume (24 ore):