Canada markets closed

MarketDesk Focused U.S. Dividend ETF (FDIV)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
27.78-0.19 (-0.68%)
At close: 04:00PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202427.9727.9727.6927.7827.783,800
Jul 18, 202428.2128.4727.9727.9727.97143,900
Jul 17, 202428.3628.3728.3128.3428.341,900
Jul 16, 202427.7428.0827.7428.0828.0816,700
Jul 15, 202427.5127.6727.4827.5427.5410,400
Jul 12, 202427.4127.5827.4127.4627.467,500
Jul 11, 202426.8827.2326.8827.2327.238,000
Jul 10, 202426.5526.7426.5526.7426.748,400
Jul 09, 202426.5326.5726.4726.4726.4712,300
Jul 08, 202426.5426.7026.5426.5926.5914,800
Jul 05, 202426.6226.7326.4326.5726.578,900
Jul 03, 202426.6926.6926.6626.6726.67900
Jul 02, 202426.6126.6726.5826.6526.655,200
Jul 01, 202426.9526.9526.6126.6126.611,300
Jun 28, 202427.0027.0226.8426.9626.9614,000
Jun 27, 202426.8026.8926.7826.8926.8913,900
Jun 27, 20240.174 Dividend
Jun 26, 202427.0727.0726.9526.9526.784,100
Jun 25, 202427.3727.3727.0427.0926.9248,500
Jun 24, 202427.3527.4827.3427.3427.164,000
Jun 21, 202427.2527.2627.2127.2227.041,400
Jun 20, 202427.1527.2127.1427.1526.977,400
Jun 18, 202427.0527.0527.0027.0026.8313,100
Jun 17, 202426.7827.0526.7627.0526.883,800
Jun 14, 202426.7926.7926.6726.7226.5527,700
Jun 13, 202426.8127.0026.8126.9226.7516,300
Jun 12, 202427.2927.3327.0927.0926.9221,000
Jun 11, 202426.9427.0726.9226.9926.8211,000
Jun 10, 202426.9527.2226.9527.1026.9311,500
Jun 07, 202427.2127.2127.1727.1726.99900
Jun 06, 202427.0827.2027.0827.1626.983,400
Jun 05, 202427.1127.1326.9127.0926.915,400
Jun 04, 202427.1727.2827.1727.1726.9914,200
Jun 03, 202427.4727.4927.2427.2827.101,400
May 31, 202427.0527.5227.0527.4627.2912,700
May 30, 202426.9427.0426.9426.9926.8210,800
May 29, 202426.8726.9026.6826.6826.512,800
May 28, 202427.1427.1427.0527.0926.922,300
May 24, 202427.4127.4127.2927.2927.1113,600
May 23, 202427.7027.7027.2527.2527.075,700
May 22, 202427.6827.8127.5827.6527.478,100
May 21, 202427.8927.8927.7427.7927.617,300
May 20, 202427.8727.9027.8727.8727.691,700
May 17, 202427.8827.9927.8427.9627.7813,900
May 16, 202427.8428.0027.8427.9527.7713,500
May 15, 202427.8627.9127.8427.9027.7223,500
May 14, 202428.0028.0027.7827.8827.707,600
May 13, 202427.8727.9727.8327.8927.7110,200
May 10, 202427.7027.7427.6627.7427.562,000
May 09, 202427.5227.7027.5227.7027.524,200
May 08, 202427.3627.4527.3627.4527.275,000
May 07, 202427.3727.4627.3427.4627.285,900
May 06, 202427.3227.3227.1527.2227.049,000
May 03, 202427.0927.1327.0927.1326.951,600
May 02, 202427.1627.1626.8926.9826.814,500
May 01, 202426.9227.0826.8226.8426.673,400
Apr 30, 202427.0427.0626.9526.9526.785,200
Apr 29, 202427.2227.2727.2227.2527.078,100
Apr 26, 202426.9027.0926.9027.0026.8361,400
Apr 25, 202427.0027.0527.0027.0426.871,500
Apr 24, 202427.0427.3027.0327.2627.0911,200
Apr 23, 202427.1327.1627.1027.1026.922,300
Apr 22, 202426.9027.1026.8927.0026.8323,200
Apr 19, 202426.6026.8226.6026.8226.6540,500
Apr 18, 202426.5726.5926.4526.5626.3971,300
Apr 17, 202426.5626.5626.4726.4726.307,700
Apr 16, 202426.4526.4926.4526.4826.31300
Apr 15, 202427.0327.0326.5826.6426.478,200
Apr 12, 202427.0727.0726.7026.7026.534,300
Apr 11, 202427.2627.2627.2327.2327.051,500
Apr 10, 202427.2227.2627.1927.1927.012,200
Apr 09, 202427.5627.7827.5627.7827.603,500
Apr 08, 202427.5327.5727.5327.5327.359,100
Apr 05, 202427.2827.4427.2727.3627.186,500
Apr 04, 202427.7527.7527.4027.4127.237,100
Apr 03, 202427.5627.5727.5627.5627.385,500
Apr 02, 202427.7227.7427.5927.6927.516,000
Apr 01, 202428.0828.0827.7527.7527.577,200
Mar 28, 202427.9628.0827.8728.0827.909,900
Mar 27, 202427.6227.9027.6227.9027.72200
Mar 26, 202427.4327.4327.3427.3627.182,800
Mar 26, 20240.196 Dividend
Mar 25, 202427.6327.6527.6227.6227.241,600
Mar 22, 202427.7427.7427.5927.6227.252,100
Mar 21, 202427.7327.7627.7327.7327.353,500
Mar 20, 202427.4227.5827.3527.5427.1720,100
Mar 19, 202427.3027.3427.3027.3426.974,600
Mar 18, 202427.2727.3227.1927.1926.821,900
Mar 15, 202427.2127.2727.1727.1926.834,300
Mar 14, 202427.5027.5027.1927.1926.8310,200
Mar 13, 202427.6627.6627.5027.5027.137,700
Mar 12, 202427.4327.5527.4327.4927.126,500
Mar 11, 202427.3427.4627.3127.4227.052,800
Mar 08, 202427.3627.4127.2827.2826.923,700
Mar 07, 202427.2627.3127.2327.2526.885,600
Mar 06, 202427.0727.1627.0327.0926.724,800
Mar 05, 202426.9026.9626.7626.7626.403,600
Mar 04, 202426.8226.8626.7826.8326.4711,100
Mar 01, 202426.9526.9526.6826.8626.494,400
Feb 29, 202427.0427.0526.8326.9326.573,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...