Get the Stockscreener App
26.43
0.86%
-0.23
After Hours:
26.43
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 February 07, 2025, is $26.43.
- 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 15.67% to $26.43 now.
- The 52-week high stock price for FDIV is $30.12, representing a 13.96% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for FDIV is $25.74, indicating a -2.61% decrease from the current share price, occurred on February 13, 2024.
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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $26.62 | $26.39 | $0.23 | 10,074.0 | -0.86% |
| Feb 06, 2025 | $26.87 | $26.60 | $0.27 | 6,528.0 | -0.22% |
| Feb 05, 2025 | $26.77 | $26.67 | $0.1011 | 11,630.0 | +0.15% |
| Feb 04, 2025 | $26.77 | $26.68 | $0.09 | 20,013.0 | -0.26% |
| Feb 03, 2025 | $26.83 | $26.43 | $0.40 | 29,483.0 | -1.15% |
| Jan 31, 2025 | $27.31 | $27.03 | $0.2801 | 5,070.0 | -0.84% |
| Jan 30, 2025 | $27.39 | $27.26 | $0.13 | 19,520.0 | -0.12% |
| Jan 29, 2025 | $27.47 | $27.28 | $0.189 | 3,443.0 | -0.41% |
| Jan 28, 2025 | $27.67 | $27.40 | $0.268 | 11,736.0 | -1.49% |
| Jan 27, 2025 | $27.85 | $27.61 | $0.24 | 12,851.0 | +1.62% |
| Jan 24, 2025 | $27.51 | $27.36 | $0.1499 | 4,689.0 | -0.41% |
| Jan 23, 2025 | $27.52 | $27.33 | $0.1907 | 9,815.0 | +0.47% |
| Jan 22, 2025 | $27.49 | $27.32 | $0.169 | 11,392.0 | -0.61% |
| Jan 21, 2025 | $27.61 | $27.46 | $0.1477 | 18,215.0 | +0.69% |
| Jan 17, 2025 | $27.41 | $27.28 | $0.129 | 7,456.0 | +0.40% |
| Jan 16, 2025 | $27.28 | $27.10 | $0.1847 | 209,310.0 | +0.39% |
| Jan 15, 2025 | $27.40 | $27.16 | $0.245 | 3,283.0 | +0.56% |
| Jan 14, 2025 | $27.00 | $26.88 | $0.1226 | 12,173.0 | +0.50% |
| Jan 13, 2025 | $26.87 | $26.49 | $0.3844 | 13,478.0 | +1.45% |
| Jan 10, 2025 | $26.72 | $26.43 | $0.295 | 11,233.0 | -1.36% |
| Jan 08, 2025 | $26.92 | $26.68 | $0.24 | 81,704.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $26.87 | $26.39 | $0.48 | 87,802.0 | -2.33% |
| 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% |
0.65%
Cap:
|
Volume (24h):