Skip to main content

Mstar Dividend Leaders ETF (NY: FDL )

37.89 +0.22 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 13.66 13.74 13.63 13.71 49,658 +0.07(+0.55%)
Jan 30, 2007 13.59 13.63 13.55 13.63 26,392 +0.06(+0.47%)
Jan 29, 2007 13.55 13.64 13.55 13.57 28,128 -0.03(-0.21%)
Jan 26, 2007 13.60 13.60 13.51 13.60 27,607 +0.03(+0.22%)
Jan 25, 2007 13.74 13.74 13.55 13.57 53,131 -0.13(-0.93%)
Jan 24, 2007 13.60 13.70 13.60 13.70 34,031 +0.12(+0.89%)
Jan 23, 2007 13.55 13.59 13.51 13.57 35,594 +0.01(+0.08%)
Jan 22, 2007 13.61 13.61 13.55 13.56 21,009 -0.04(-0.30%)
Jan 19, 2007 13.62 13.62 13.56 13.60 45,491 -0.01(-0.04%)
Jan 18, 2007 13.58 13.62 13.57 13.61 39,240 +0.07(+0.55%)
Jan 17, 2007 13.59 13.59 13.52 13.53 31,774 -0.05(-0.38%)
Jan 16, 2007 13.62 13.62 13.51 13.59 38,372 +0.03(+0.26%)
Jan 12, 2007 13.56 13.59 13.55 13.55 29,517 +0.01(+0.08%)
Jan 11, 2007 13.52 13.55 13.51 13.54 66,153 +0.06(+0.47%)
Jan 10, 2007 13.49 13.50 13.43 13.48 30,559 -0.02(-0.13%)
Jan 09, 2007 13.52 13.55 13.41 13.49 50,874 +0.01(+0.09%)
Jan 08, 2007 13.42 13.50 13.37 13.48 51,221 +0.01(+0.04%)
Jan 05, 2007 13.57 13.57 13.45 13.48 38,199 -0.12(-0.89%)
Jan 04, 2007 13.60 13.65 13.55 13.60 35,768 +0.01(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.