Get the Stockscreener App
27.59
2.02%
0.5475
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 August 22, 2025, is $27.59.
- 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 20.74% to $27.59 now.
- The 52-week high stock price for FDIV is $30.12, representing a 9.18% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for FDIV is $23.29, indicating a -15.57% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $27.68 | $27.28 | $0.40 | 9,709.0 | +2.02% |
| Aug 21, 2025 | $27.11 | $27.01 | $0.10 | 17,446.0 | -0.21% |
| Aug 20, 2025 | $27.27 | $27.10 | $0.1716 | 4,820.0 | -0.24% |
| Aug 19, 2025 | $27.34 | $27.13 | $0.207 | 3,857.0 | +0.76% |
| Aug 18, 2025 | $27.07 | $26.95 | $0.12 | 6,288.0 | -0.25% |
| Aug 15, 2025 | $27.08 | $26.97 | $0.11 | 8,430.0 | +0.13% |
| Aug 14, 2025 | $26.99 | $26.81 | $0.18 | 5,422.0 | -0.46% |
| Aug 13, 2025 | $27.12 | $26.83 | $0.2905 | 10,467.0 | +2.13% |
| Aug 12, 2025 | $26.58 | $26.41 | $0.17 | 22,638.0 | +1.36% |
| Aug 11, 2025 | $26.28 | $26.17 | $0.11 | 10,008.0 | -0.49% |
| Aug 08, 2025 | $26.34 | $26.23 | $0.115 | 17,796.0 | +0.59% |
| Aug 07, 2025 | $26.45 | $26.14 | $0.3101 | 5,602.0 | -0.17% |
| Aug 06, 2025 | $26.27 | $26.11 | $0.16 | 6,866.0 | +0.06% |
| Aug 05, 2025 | $26.23 | $26.08 | $0.15 | 10,864.0 | +0.33% |
| Aug 04, 2025 | $26.11 | $25.96 | $0.1535 | 3,452.0 | +1.39% |
| Aug 01, 2025 | $25.82 | $25.62 | $0.205 | 5,691.0 | -0.79% |
| Jul 31, 2025 | $26.27 | $25.96 | $0.3079 | 4,958.0 | -1.62% |
| Jul 30, 2025 | $26.72 | $26.39 | $0.3304 | 8,209.0 | -1.16% |
| Jul 29, 2025 | $26.79 | $26.64 | $0.15 | 28,375.0 | -0.71% |
| Jul 28, 2025 | $27.04 | $26.87 | $0.17 | 4,407.0 | -0.47% |
| Jul 25, 2025 | $27.02 | $26.85 | $0.1675 | 10,685.0 | +0.34% |
| Jul 24, 2025 | $27.16 | $26.90 | $0.26 | 6,739.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $27.68 | $25.62 | $2.06 | 159,065.0 | +6.26% |
| 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% |
1.41%
Cap:
|
Volume (24h):