Get the Stockscreener App
27.51
0.05%
0.0128
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History
The historical daily chart and data for Marketdesk Focused U S Dividend Etf stock (FDIV), show that the latest closing stock price as of December 12, 2025, is $27.51.
- Marketdesk Focused U S Dividend Etf all-time high stock price is $30.12, occurred on October 01, 2024.
- The lowest Marketdesk Focused U S Dividend Etf stock price recorded was $22.85 on October 27, 2023. Since then, Marketdesk Focused U S Dividend Etf's stock price has risen over 20.41% to $27.51 now.
- The 52-week high stock price for FDIV is $28.36, representing a 3.07% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for FDIV is $23.29, indicating a -15.34% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about FDIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $27.68 | $27.49 | $0.1884 | 14,047.0 | +0.05% |
| Dec 11, 2025 | $27.56 | $27.43 | $0.13 | 5,835.0 | +0.72% |
| Dec 10, 2025 | $27.30 | $26.96 | $0.345 | 7,570.0 | +1.35% |
| Dec 09, 2025 | $27.05 | $26.94 | $0.107 | 2,140.0 | +0.20% |
| Dec 08, 2025 | $27.03 | $26.89 | $0.145 | 27,963.0 | -0.80% |
| Dec 05, 2025 | $27.23 | $27.08 | $0.1549 | 23,576.0 | +0.02% |
| Dec 04, 2025 | $27.16 | $27.04 | $0.12 | 69,401.0 | +0.07% |
| Dec 03, 2025 | $27.09 | $26.98 | $0.11 | 46,778.0 | +1.06% |
| Dec 02, 2025 | $26.84 | $26.68 | $0.16 | 3,205.0 | -0.07% |
| Dec 01, 2025 | $27.03 | $26.81 | $0.2196 | 1,617.0 | -0.35% |
| Nov 28, 2025 | $26.96 | $26.80 | $0.165 | 3,078.0 | +0.48% |
| Nov 26, 2025 | $26.89 | $26.71 | $0.175 | 31,336.0 | +0.70% |
| Nov 25, 2025 | $26.61 | $26.41 | $0.202 | 3,390.0 | +1.49% |
| Nov 24, 2025 | $26.38 | $26.18 | $0.1993 | 11,893.0 | -0.66% |
| Nov 21, 2025 | $26.47 | $25.98 | $0.4889 | 7,294.0 | +2.17% |
| Nov 20, 2025 | $26.15 | $25.82 | $0.3343 | 18,713.0 | -0.74% |
| Nov 19, 2025 | $26.11 | $25.96 | $0.1499 | 9,712.0 | -0.58% |
| Nov 18, 2025 | $26.22 | $26.08 | $0.1396 | 2,210.0 | +0.14% |
| Nov 17, 2025 | $26.54 | $26.10 | $0.439 | 10,702.0 | -1.60% |
| Nov 14, 2025 | $26.65 | $26.47 | $0.18 | 6,641.0 | -0.51% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marketdesk Focused U S Dividend Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FDIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marketdesk Focused U S Dividend Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.68 | $26.68 | $0.995 | 216,179.0 | +2.26% |
| Nov, 2025 | $26.96 | $25.82 | $1.14 | 496,098.0 | +2.77% |
| Oct, 2025 | $27.10 | $25.99 | $1.11 | 194,758.0 | -2.54% |
| Sep, 2025 | $27.25 | $26.64 | $0.613 | 571,061.0 | -1.58% |
| Aug, 2025 | $27.68 | $25.62 | $2.06 | 195,196.0 | +5.13% |
| Jul, 2025 | $27.16 | $25.96 | $1.20 | 669,100.0 | -0.26% |
| Jun, 2025 | $26.59 | $25.56 | $1.03 | 361,912.0 | +0.98% |
| May, 2025 | $26.63 | $24.83 | $1.80 | 749,517.0 | +2.41% |
| Apr, 2025 | $27.04 | $23.29 | $3.75 | 1,057,676.0 | -6.19% |
| Mar, 2025 | $27.82 | $26.29 | $1.53 | 193,591.0 | -1.48% |
| Feb, 2025 | $27.43 | $26.39 | $1.04 | 230,961.0 | +0.64% |
| Jan, 2025 | $27.85 | $26.43 | $1.43 | 491,457.0 | -0.18% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.17 | $26.76 | $2.41 | 349,505.0 | -7.29% |
| Nov, 2024 | $29.25 | $27.84 | $1.41 | 258,293.0 | +2.66% |
| Oct, 2024 | $30.12 | $28.29 | $1.83 | 255,297.0 | -2.24% |
| Sep, 2024 | $29.16 | $27.74 | $1.42 | 164,070.0 | +0.66% |
| Aug, 2024 | $29.00 | $27.03 | $1.97 | 254,944.0 | +1.34% |
| Jul, 2024 | $28.57 | $26.43 | $2.14 | 353,650.0 | +5.23% |
| Jun, 2024 | $27.49 | $26.67 | $0.8201 | 223,920.0 | -1.84% |
| May, 2024 | $28.00 | $26.68 | $1.32 | 169,347.0 | +1.91% |
| Apr, 2024 | $28.08 | $26.45 | $1.63 | 293,686.0 | -4.02% |
| Mar, 2024 | $28.08 | $26.68 | $1.40 | 111,482.0 | +4.26% |
| Feb, 2024 | $27.05 | $25.74 | $1.31 | 152,163.0 | +2.63% |
| Jan, 2024 | $26.86 | $25.84 | $1.02 | 599,138.0 | -1.10% |
Marketdesk Focused U S Dividend Etf Stock (FDIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.70 | $25.23 | $1.47 | 593,715.0 | +5.75% |
| Nov, 2023 | $25.09 | $23.19 | $1.90 | 582,861.0 | +7.22% |
| Oct, 2023 | $24.51 | $22.85 | $1.66 | 908,850.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):