MarketDesk Focused U.S. Dividend ETF (FDIV) Historical Stock Data
29.26 ↑0.05 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDIV is down -0.23% a day on average. There have been 14 days where MarketDesk Focused U.S. Dividend ETF closed green and 16 days where FDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 29.28 | 29.26 | ↓$0.02 (-0.09%) | 29.16 | 29.29 | 9.27K |
| 2024-10-16 | 29.21 | 29.20 | ↓$0.01 (-0.03%) | 29.15 | 29.23 | 12.33K |
| 2024-10-15 | 29.34 | 28.99 | ↓$0.34 (-1.17%) | 28.98 | 29.34 | 15.07K |
| 2024-10-14 | 28.97 | 29.11 | ↑$0.14 (0.49%) | 28.97 | 29.13 | 1.19K |
| 2024-10-11 | 28.84 | 28.95 | ↑$0.11 (0.38%) | 28.83 | 28.98 | 134.48K |
| 2024-10-10 | 28.72 | 28.69 | ↓$0.03 (-0.12%) | 28.62 | 28.72 | 479 |
| 2024-10-09 | 28.65 | 28.71 | ↑$0.06 (0.22%) | 28.54 | 28.79 | 1.68K |
| 2024-10-08 | 28.52 | 28.55 | ↑$0.03 (0.11%) | 28.38 | 28.55 | 7.92K |
| 2024-10-07 | 28.58 | 28.48 | ↓$0.10 (-0.34%) | 28.48 | 28.58 | 3.04K |
| 2024-10-04 | 28.85 | 28.82 | ↓$0.03 (-0.10%) | 28.72 | 28.87 | 1.86K |
| 2024-10-03 | 28.65 | 28.63 | ↓$0.02 (-0.06%) | 28.55 | 28.68 | 9.32K |
| 2024-10-02 | 28.85 | 28.73 | ↓$0.12 (-0.42%) | 28.73 | 28.91 | 3.96K |
| 2024-10-01 | 30.12 | 28.83 | ↓$1.29 (-4.27%) | 28.72 | 30.12 | 12.83K |
| 2024-09-30 | 28.89 | 28.94 | ↑$0.05 (0.17%) | 28.77 | 28.98 | 29.49K |
| 2024-09-27 | 28.93 | 28.98 | ↑$0.05 (0.16%) | 28.88 | 29.16 | 7.17K |
| 2024-09-26 | 28.94 | 28.94 | ↑$0.00 (0.00%) | 28.94 | 28.99 | 1.48K |
| 2024-09-25 | 29.05 | 28.65 | ↓$0.40 (-1.36%) | 28.65 | 29.05 | 4.82K |
| 2024-09-24 | 29.01 | 28.93 | ↓$0.08 (-0.28%) | 28.93 | 29.01 | 2.18K |
| 2024-09-23 | 28.90 | 28.89 | ↓$0.01 (-0.04%) | 28.89 | 28.92 | 1.74K |
| 2024-09-20 | 28.77 | 28.79 | ↑$0.02 (0.07%) | 28.74 | 28.84 | 3.39K |
| 2024-09-19 | 29.06 | 29.02 | ↓$0.04 (-0.12%) | 29.02 | 29.14 | 4.18K |
| 2024-09-18 | 28.93 | 28.75 | ↓$0.18 (-0.62%) | 28.75 | 29.03 | 3.11K |
| 2024-09-17 | 28.84 | 28.89 | ↑$0.05 (0.19%) | 28.84 | 29.05 | 6.86K |
| 2024-09-16 | 28.71 | 28.76 | ↑$0.05 (0.17%) | 28.64 | 28.76 | 9.78K |
| 2024-09-13 | 28.40 | 28.61 | ↑$0.21 (0.74%) | 28.40 | 28.64 | 6.05K |
| 2024-09-12 | 28.15 | 28.21 | ↑$0.06 (0.22%) | 27.91 | 28.26 | 16.06K |
| 2024-09-11 | 27.95 | 28.09 | ↑$0.14 (0.48%) | 27.74 | 28.09 | 6.40K |
| 2024-09-10 | 28.13 | 28.14 | ↑$0.01 (0.03%) | 27.99 | 28.18 | 19.61K |
| 2024-09-09 | 28.26 | 28.21 | ↓$0.05 (-0.18%) | 28.21 | 28.29 | 5.54K |
| 2024-09-06 | 28.32 | 28.01 | ↓$0.31 (-1.10%) | 27.98 | 28.32 | 12.67K |
Create an account or log in to view more rows.
$FDIV the trend is your friend
until the end.
$FDIV let's gooooooo
$FDIV we need one good push to moon this.
$FDIV just waiting to short this bad boy.
$FDIV looks good
$FDIV when this finally break out we could see huge upside
$FDIV to the moon
$FDIV FYI - leaning bullish
$FDIV Fuk the 1% even though i feel like the 1%
$FDIV Move up
let's buy