Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.66 +0.79 (+2.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	24.51	24.69	24.51	24.66	242,750	+0.24(+0.99%)
Jun 27, 2019	24.37	24.46	24.34	24.42	175,441	+0.14(+0.60%)
Jun 26, 2019	24.34	24.40	24.28	24.28	199,414	+0.02(+0.10%)
Jun 25, 2019	24.45	24.45	24.24	24.25	221,486	-0.29(-1.18%)
Jun 24, 2019	24.62	24.64	24.52	24.54	316,749	-0.09(-0.36%)
Jun 21, 2019	24.59	24.66	24.51	24.63	156,408	+0.05(+0.20%)
Jun 20, 2019	24.57	24.62	24.45	24.58	288,685	+0.19(+0.76%)
Jun 19, 2019	24.34	24.45	24.29	24.40	186,136	+0.06(+0.23%)
Jun 18, 2019	24.37	24.43	24.31	24.34	197,831	+0.08(+0.33%)
Jun 17, 2019	24.27	24.32	24.22	24.26	78,118	-0.04(-0.17%)
Jun 14, 2019	24.29	24.35	24.24	24.30	174,546	+0.02(+0.08%)
Jun 13, 2019	24.26	24.31	24.19	24.28	195,603	+0.10(+0.40%)
Jun 12, 2019	24.15	24.23	24.10	24.19	267,808	+0.03(+0.13%)
Jun 11, 2019	24.19	24.26	24.12	24.15	131,730	+0.07(+0.30%)
Jun 10, 2019	24.25	24.26	24.04	24.08	190,495	-0.06(-0.23%)
Jun 07, 2019	24.11	24.28	24.11	24.14	274,868	+0.10(+0.43%)
Jun 06, 2019	23.91	24.11	23.91	24.03	144,761	+0.22(+0.90%)
Jun 05, 2019	23.81	23.86	23.72	23.82	299,067	+0.09(+0.37%)
Jun 04, 2019	23.58	23.73	23.55	23.73	412,499	+0.31(+1.33%)

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.