Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	35.42	35.88	35.31	35.87	1,243,492	+0.47(+1.33%)
Jan 30, 2023	35.52	35.69	35.38	35.40	1,926,393	-0.26(-0.74%)
Jan 27, 2023	35.66	35.82	35.54	35.67	737,065	-0.02(-0.05%)
Jan 26, 2023	35.56	35.70	35.34	35.69	1,108,814	+0.26(+0.75%)
Jan 25, 2023	35.18	35.42	35.04	35.42	1,073,737	+0.06(+0.16%)
Jan 24, 2023	35.26	35.46	35.01	35.36	1,486,089	-0.07(-0.19%)
Jan 23, 2023	35.35	35.69	35.29	35.43	1,189,842	+0.20(+0.56%)
Jan 20, 2023	34.98	35.26	34.66	35.23	1,095,900	+0.42(+1.19%)
Jan 19, 2023	34.72	34.99	34.60	34.82	2,414,961	-0.03(-0.08%)
Jan 18, 2023	35.64	35.64	34.82	34.84	2,218,852	-0.78(-2.18%)
Jan 17, 2023	35.89	35.95	35.56	35.62	905,273	-0.26(-0.71%)
Jan 13, 2023	35.69	35.92	35.49	35.87	1,442,931	+0.03(+0.08%)
Jan 12, 2023	35.83	36.00	35.63	35.85	1,836,556	+0.15(+0.42%)
Jan 11, 2023	35.77	35.79	35.38	35.69	891,317	+0.10(+0.29%)
Jan 10, 2023	35.48	35.59	35.20	35.59	663,144	+0.20(+0.56%)
Jan 09, 2023	35.76	35.78	35.37	35.39	1,262,416	-0.20(-0.56%)
Jan 06, 2023	35.19	35.69	35.11	35.59	1,318,759	+0.75(+2.14%)
Jan 05, 2023	34.77	34.94	34.57	34.84	1,127,496	-0.05(-0.14%)
Jan 04, 2023	34.61	35.05	34.51	34.89	1,427,556	+0.41(+1.18%)

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.