26.33
price down icon0.48%   -0.1277
after-market After Hours: 26.37 0.0439 +0.17%
loading

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 March 13, 2025, is $26.33.
  • 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 15.21% to $26.33 now.
  • The 52-week high stock price for FDIV is $30.12, representing a 14.41% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for FDIV is $26.29, indicating a -0.14% decrease from the current share price, occurred on March 13, 2025.
The table below shows more information about FDIV historical price data:
Date High Low High - Low Volume % Change
Mar 13, 2025 $26.57 $26.29 $0.2767 8,400.0 -0.48%
Mar 12, 2025 $26.85 $26.42 $0.43 15,058.0 -1.69%
Mar 11, 2025 $27.52 $26.81 $0.71 4,139.0 -1.90%
Mar 10, 2025 $27.82 $27.34 $0.475 9,346.0 -0.25%
Mar 07, 2025 $27.54 $26.90 $0.64 13,544.0 +1.97%
Mar 06, 2025 $27.00 $26.68 $0.325 8,899.0 +0.44%
Mar 05, 2025 $26.86 $26.58 $0.2801 3,331.0 +1.09%
Mar 04, 2025 $26.56 $26.48 $0.08 272.0 -1.38%
Mar 03, 2025 $27.34 $26.93 $0.4071 4,888.0 -1.10%
Feb 28, 2025 $27.23 $27.04 $0.1929 2,217.0 +0.90%
Feb 27, 2025 $27.10 $26.96 $0.1439 1,657.0 -0.15%
Feb 26, 2025 $27.19 $26.96 $0.23 4,929.0 -0.95%
Feb 25, 2025 $27.43 $27.27 $0.16 39,413.0 +0.37%
Feb 24, 2025 $27.34 $27.19 $0.15 6,376.0 +0.41%
Feb 21, 2025 $27.26 $27.08 $0.18 4,249.0 -0.55%
Feb 20, 2025 $27.30 $27.19 $0.113 2,002.0 +0.22%
Feb 19, 2025 $27.21 $27.06 $0.15 18,252.0 +0.82%
Feb 18, 2025 $26.98 $26.73 $0.2505 5,303.0 +0.97%
Feb 14, 2025 $26.84 $26.69 $0.15 4,897.0 +0.00%
Feb 13, 2025 $26.76 $26.54 $0.2186 6,217.0 +0.87%
Feb 12, 2025 $26.56 $26.45 $0.1058 24,550.0 -0.94%

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
Mar, 2025 $27.82 $26.29 $1.53 76,277.0 -3.33%
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%
exchange_traded_fund VTV
$168.57
price down icon 0.51%
exchange_traded_fund VUG
$369.10
price down icon 2.07%
exchange_traded_fund IJH
$57.21
price down icon 1.55%
exchange_traded_fund EFA
$82.20
price down icon 0.66%
exchange_traded_fund IWF
$360.07
price down icon 2.13%
exchange_traded_fund QQQ
$468.34
price down icon 1.80%
Cap:     |  Volume (24h):