Skip to main content

Mstar Dividend Leaders ETF (NY: FDL )

37.67 +0.07 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.03 13.07 12.92 13.06 36,289 +0.11(+0.84%)
Oct 30, 2007 12.99 13.01 12.94 12.95 16,668 -0.03(-0.22%)
Oct 29, 2007 13.05 13.06 12.96 12.98 26,218 +0.02(+0.18%)
Oct 26, 2007 12.83 12.99 12.77 12.96 12,327 +0.21(+1.67%)
Oct 25, 2007 12.75 12.83 12.65 12.75 29,170 +0.02(+0.18%)
Oct 24, 2007 12.79 12.79 12.53 12.72 80,565 -0.10(-0.76%)
Oct 23, 2007 12.86 12.86 12.75 12.82 20,488 +0.05(+0.41%)
Oct 22, 2007 12.69 12.83 12.62 12.77 79,697 +0.04(+0.32%)
Oct 19, 2007 12.95 12.98 12.73 12.73 46,012 -0.30(-2.30%)
Oct 18, 2007 12.99 13.04 12.96 13.03 54,173 -0.10(-0.79%)
Oct 17, 2007 13.22 13.22 13.01 13.13 36,462 -0.04(-0.31%)
Oct 16, 2007 13.26 13.26 13.14 13.17 23,961 -0.20(-1.46%)
Oct 15, 2007 13.73 13.73 13.33 13.37 60,944 -0.17(-1.28%)
Oct 12, 2007 13.51 13.62 13.51 13.54 107,478 -0.08(-0.59%)
Oct 11, 2007 13.59 13.69 13.56 13.62 40,977 +0.05(+0.34%)
Oct 10, 2007 13.62 13.62 13.55 13.57 26,044 -0.09(-0.63%)
Oct 09, 2007 13.63 13.66 13.57 13.66 11,633 +0.06(+0.47%)
Oct 08, 2007 13.66 13.66 13.59 13.60 20,141 -0.09(-0.63%)
Oct 05, 2007 13.68 13.75 13.66 13.68 69,452 +0.09(+0.64%)
Oct 04, 2007 13.64 13.64 13.57 13.60 35,594 +0.05(+0.38%)
Oct 03, 2007 13.54 13.61 13.53 13.55 24,829 +0.01(+0.10%)
Oct 02, 2007 13.51 13.54 13.49 13.53 50,700 +0.07(+0.52%)
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.