Skip to main content

Mstar Dividend Leaders ETF (NY: FDL )

37.89 +0.22 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.75 25.75 25.36 25.44 351,236 -0.42(-1.62%)
Jan 30, 2020 25.66 25.88 25.49 25.86 347,126 -0.01(-0.03%)
Jan 29, 2020 26.18 26.18 25.86 25.87 215,563 -0.24(-0.92%)
Jan 28, 2020 26.07 26.18 26.00 26.11 238,691 +0.21(+0.80%)
Jan 27, 2020 25.97 26.09 25.90 25.90 299,814 -0.41(-1.57%)
Jan 24, 2020 26.62 26.62 26.18 26.32 304,631 -0.28(-1.05%)
Jan 23, 2020 26.64 26.64 26.42 26.60 336,257 -0.09(-0.34%)
Jan 22, 2020 26.76 26.81 26.67 26.69 384,778 +0.00(+0.00%)
Jan 21, 2020 26.76 26.78 26.63 26.69 284,836 -0.15(-0.55%)
Jan 17, 2020 26.84 26.86 26.76 26.84 331,817 +0.01(+0.03%)
Jan 16, 2020 26.79 26.86 26.76 26.83 301,502 +0.14(+0.52%)
Jan 15, 2020 26.66 26.77 26.62 26.69 273,361 -0.02(-0.09%)
Jan 14, 2020 26.69 26.74 26.63 26.71 389,243 -0.02(-0.09%)
Jan 13, 2020 26.69 26.75 26.64 26.74 567,937 +0.07(+0.25%)
Jan 10, 2020 26.86 26.86 26.66 26.67 317,617 -0.15(-0.55%)
Jan 09, 2020 26.80 26.82 26.65 26.82 321,303 +0.08(+0.31%)
Jan 08, 2020 26.74 26.84 26.70 26.74 280,177 +0.02(+0.06%)
Jan 07, 2020 26.71 26.77 26.62 26.72 237,608 -0.05(-0.18%)
Jan 06, 2020 26.62 26.79 26.61 26.77 197,961 +0.03(+0.12%)
Jan 03, 2020 26.78 26.82 26.72 26.74 185,934 -0.19(-0.70%)
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.