MarketDesk Focused U.S. Dividend ETF (FDIV)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 03:14PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 24.46 | 24.46 | 24.26 | 24.26 | 24.26 | 3,000 |
| Sept 28, 2023 | 24.31 | 24.31 | 24.28 | 24.28 | 24.28 | 6,700 |
| Sept 27, 2023 | 24.07 | 24.21 | 23.99 | 24.12 | 24.12 | 12,600 |
| Sept 26, 2023 | 24.38 | 24.38 | 24.18 | 24.18 | 24.18 | 1,700 |
| Sept 25, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 100 |
| Sept 22, 2023 | 24.59 | 24.60 | 24.42 | 24.43 | 24.43 | 52,600 |
| Sept 21, 2023 | 24.73 | 24.73 | 24.60 | 24.60 | 24.60 | 17,800 |
| Sept 20, 2023 | 25.10 | 25.13 | 24.86 | 24.86 | 24.86 | 1,723,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2023 Yahoo. All rights reserved.
