Get the Stockscreener App
26.45
1.69%
-0.4548
After Hours:
26.56
0.1062
+0.40%
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 12, 2025, is $26.45.
- 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 15.77% to $26.45 now.
- The 52-week high stock price for FDIV is $30.12, representing a 13.86% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for FDIV is $26.39, indicating a -0.24% decrease from the current share price, occurred on February 07, 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 |
|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | $26.80 | $26.54 | $0.265 | 23,539.0 | +0.75% |
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 | $26.42 | $1.39 | 74,535.0 | -2.86% |
| 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% |
0.45%
1.37%
Cap:
|
Volume (24h):