Skip to main content

Mstar Dividend Leaders ETF (NY: FDL )

37.60 -0.14 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.69 25.69 25.69 317,726 +0.25(+0.99%)
Dec 30, 2020 25.38 25.54 25.38 25.44 317,726 +0.07(+0.27%)
Dec 29, 2020 25.59 25.63 25.33 25.37 294,755 -0.11(-0.44%)
Dec 28, 2020 25.57 25.72 25.46 25.48 395,399 -0.01(-0.03%)
Dec 24, 2020 25.51 25.51 25.32 25.49 115,064 +0.02(+0.06%)
Dec 23, 2020 25.37 25.56 25.37 25.48 204,030 +0.23(+0.92%)
Dec 22, 2020 25.43 25.46 25.24 25.24 168,480 -0.21(-0.81%)
Dec 21, 2020 25.43 25.50 25.18 25.45 403,845 -0.25(-0.97%)
Dec 18, 2020 25.79 25.79 25.56 25.70 291,557 -0.07(-0.27%)
Dec 17, 2020 25.78 25.81 25.67 25.77 283,059 +0.01(+0.03%)
Dec 16, 2020 25.74 25.85 25.70 25.76 215,901 +0.00(+0.00%)
Dec 15, 2020 25.72 25.82 25.54 25.76 227,737 +0.19(+0.74%)
Dec 14, 2020 26.12 26.15 25.56 25.57 356,368 -0.32(-1.23%)
Dec 11, 2020 25.85 25.94 25.74 25.89 364,680 -0.14(-0.53%)
Dec 10, 2020 26.03 26.07 25.92 26.02 302,628 -0.14(-0.52%)
Dec 09, 2020 26.10 26.30 26.03 26.16 401,289 +0.11(+0.43%)
Dec 08, 2020 25.72 26.07 25.72 26.05 219,087 +0.21(+0.83%)
Dec 07, 2020 25.79 25.84 25.66 25.84 295,136 -0.03(-0.10%)
Dec 04, 2020 25.58 25.86 25.58 25.86 338,673 +0.36(+1.41%)
Dec 03, 2020 25.48 25.61 25.42 25.50 210,775 -0.02(-0.07%)
Dec 02, 2020 25.25 25.52 25.21 25.52 167,443 +0.29(+1.16%)
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.