Get the Stockscreener App
25.78
0.01%
-0.0026
After Hours:
25.75
-0.0274
-0.11%
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 May 30, 2025, is $25.78.
- 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 12.81% to $25.78 now.
- The 52-week high stock price for FDIV is $30.12, representing a 16.85% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for FDIV is $23.29, indicating a -9.64% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $25.78 | $25.72 | $0.0575 | 497.0 | -0.01% |
| May 29, 2025 | $25.80 | $25.71 | $0.09 | 4,195.0 | +0.47% |
| May 28, 2025 | $26.00 | $25.66 | $0.34 | 235,320.0 | -1.08% |
| May 27, 2025 | $25.95 | $25.61 | $0.3356 | 9,402.0 | +2.09% |
| May 23, 2025 | $25.51 | $25.33 | $0.1751 | 18,906.0 | -0.84% |
| May 22, 2025 | $25.73 | $25.50 | $0.231 | 5,927.0 | -0.35% |
| May 21, 2025 | $26.11 | $25.71 | $0.3951 | 1,076.0 | -2.41% |
| May 20, 2025 | $26.48 | $26.30 | $0.1808 | 3,560.0 | -0.08% |
| May 19, 2025 | $26.43 | $26.35 | $0.08 | 6,390.0 | -0.45% |
| May 16, 2025 | $26.49 | $26.22 | $0.27 | 7,082.0 | +0.99% |
| May 15, 2025 | $26.23 | $25.97 | $0.26 | 281,291.0 | +0.56% |
| May 14, 2025 | $26.29 | $26.06 | $0.23 | 4,211.0 | -0.78% |
| May 13, 2025 | $26.45 | $26.29 | $0.16 | 5,156.0 | -0.38% |
| May 12, 2025 | $26.63 | $26.21 | $0.42 | 5,025.0 | +3.78% |
| May 09, 2025 | $25.61 | $25.43 | $0.18 | 12,848.0 | -0.45% |
| May 08, 2025 | $25.75 | $25.31 | $0.44 | 12,120.0 | +1.20% |
| May 07, 2025 | $25.30 | $25.12 | $0.18 | 37,222.0 | +0.64% |
| May 06, 2025 | $25.15 | $25.06 | $0.09 | 9,788.0 | -0.79% |
| May 05, 2025 | $25.41 | $25.26 | $0.15 | 58,040.0 | -0.78% |
| May 02, 2025 | $25.49 | $25.29 | $0.20 | 18,779.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $26.63 | $24.83 | $1.80 | 750,014.0 | +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% |
0.16%
0.09%
Cap:
|
Volume (24h):