Canada markets open in 4 hours 58 minutes

MarketDesk Focused U.S. Dividend ETF (FDIV)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
27.65-0.14 (-0.49%)
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202427.6827.8127.5827.6527.658,100
May 21, 202427.8927.8927.7427.7927.797,300
May 20, 202427.8727.9027.8727.8727.871,700
May 17, 202427.8827.9927.8427.9627.9613,900
May 16, 202427.8428.0027.8427.9527.9513,500
May 15, 202427.8627.9127.8427.9027.9023,500
May 14, 202428.0028.0027.7827.8827.887,600
May 13, 202427.8727.9727.8327.8927.8910,200
May 10, 202427.7027.7427.6627.7427.742,000
May 09, 202427.5227.7027.5227.7027.704,200
May 08, 202427.3627.4527.3627.4527.455,000
May 07, 202427.3727.4627.3427.4627.465,900
May 06, 202427.3227.3227.1527.2227.229,000
May 03, 202427.0927.1327.0927.1327.131,600
May 02, 202427.1627.1626.8926.9826.984,500
May 01, 202426.9227.0826.8226.8426.843,400
Apr 30, 202427.0427.0626.9526.9526.955,200
Apr 29, 202427.2227.2727.2227.2527.258,100
Apr 26, 202426.9027.0926.9027.0027.0061,400
Apr 25, 202427.0027.0527.0027.0427.041,500
Apr 24, 202427.0427.3027.0327.2627.2611,200
Apr 23, 202427.1327.1627.1027.1027.102,300
Apr 22, 202426.9027.1026.8927.0027.0023,200
Apr 19, 202426.6026.8226.6026.8226.8240,500
Apr 18, 202426.5726.5926.4526.5626.5671,300
Apr 17, 202426.5626.5626.4726.4726.477,700
Apr 16, 202426.4526.4926.4526.4826.48300
Apr 15, 202427.0327.0326.5826.6426.648,200
Apr 12, 202427.0727.0726.7026.7026.704,300
Apr 11, 202427.2627.2627.2327.2327.231,500
Apr 10, 202427.2227.2627.1927.1927.192,200
Apr 09, 202427.5627.7827.5627.7827.783,500
Apr 08, 202427.5327.5727.5327.5327.539,100
Apr 05, 202427.2827.4427.2727.3627.366,500
Apr 04, 202427.7527.7527.4027.4127.417,100
Apr 03, 202427.5627.5727.5627.5627.565,500
Apr 02, 202427.7227.7427.5927.6927.696,000
Apr 01, 202428.0828.0827.7527.7527.757,200
Mar 28, 202427.9628.0827.8728.0828.089,900
Mar 27, 202427.6227.9027.6227.9027.90200
Mar 26, 202427.4327.4327.3427.3627.362,800
Mar 26, 20240.196 Dividend
Mar 25, 202427.6327.6527.6227.6227.421,600
Mar 22, 202427.7427.7427.5927.6227.422,100
Mar 21, 202427.7327.7627.7327.7327.533,500
Mar 20, 202427.4227.5827.3527.5427.3420,100
Mar 19, 202427.3027.3427.3027.3427.154,600
Mar 18, 202427.2727.3227.1927.1927.001,900
Mar 15, 202427.2127.2727.1727.1927.004,300
Mar 14, 202427.5027.5027.1927.1927.0010,200
Mar 13, 202427.6627.6627.5027.5027.307,700
Mar 12, 202427.4327.5527.4327.4927.296,500
Mar 11, 202427.3427.4627.3127.4227.232,800
Mar 08, 202427.3627.4127.2827.2827.093,700
Mar 07, 202427.2627.3127.2327.2527.055,600
Mar 06, 202427.0727.1627.0327.0926.904,800
Mar 05, 202426.9026.9626.7626.7626.583,600
Mar 04, 202426.8226.8626.7826.8326.6411,100
Mar 01, 202426.9526.9526.6826.8626.674,400
Feb 29, 202427.0427.0526.8326.9326.743,700
Feb 28, 202426.6326.7126.6326.6426.451,700
Feb 27, 202426.5126.6626.5126.6626.471,200
Feb 26, 202426.6426.6426.4126.4126.227,700
Feb 23, 202426.6626.7126.6526.6526.4612,100
Feb 22, 202426.4226.6426.4226.6126.431,300
Feb 21, 202426.3526.4526.3326.4526.262,900
Feb 20, 202426.2726.3626.2726.3326.1421,400
Feb 16, 202426.1626.3526.1626.2526.064,700
Feb 15, 202426.2226.2626.2226.2626.07400
Feb 14, 202425.8425.9325.7825.9125.7210,500
Feb 13, 202426.0526.0525.7425.7425.561,600
Feb 12, 202426.2526.4226.2526.3426.158,800
Feb 09, 202426.1226.1225.9825.9925.8116,900
Feb 08, 202426.0226.1726.0226.0925.909,100
Feb 07, 202426.1126.1626.0726.0925.9121,100
Feb 06, 202426.0926.1826.0926.1325.955,800
Feb 05, 202425.9226.0325.8925.8925.713,800
Feb 02, 202426.2726.4126.1926.3526.1710,200
Feb 01, 202426.2226.4126.1326.3926.207,400
Jan 31, 202426.4626.5226.2426.2426.0512,600
Jan 30, 202426.5226.5626.4726.4726.287,900
Jan 29, 202426.4026.5026.4026.4726.2810,600
Jan 26, 202426.5826.5826.4526.5026.315,800
Jan 25, 202426.4526.4526.3226.4426.264,000
Jan 24, 202426.3926.3926.1926.1926.013,400
Jan 23, 202426.4726.5126.3626.4226.2421,800
Jan 22, 202426.3626.3626.2826.3526.168,700
Jan 19, 202426.0326.2226.0226.1725.99229,000
Jan 18, 202425.9225.9625.8425.9625.7810,500
Jan 17, 202426.0426.1125.9326.0425.865,500
Jan 16, 202426.3626.3826.0926.1425.9535,800
Jan 12, 202426.5126.5126.3226.4426.2551,500
Jan 11, 202426.2726.4026.2026.2726.082,200
Jan 10, 202426.5626.5626.4326.5126.322,900
Jan 09, 202426.5026.5626.4526.5626.3723,100
Jan 08, 202426.5726.5726.5726.5726.38400
Jan 05, 202426.5626.5626.3326.4926.3022,300
Jan 04, 202426.4726.4826.3526.3526.178,900
Jan 03, 202426.5826.6126.3426.3426.154,100
Jan 02, 202426.7526.8626.6626.6626.47128,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...