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 (%)
Jul 31, 2017	21.32	21.43	21.32	21.38	282,568	+0.04(+0.18%)
Jul 28, 2017	21.38	21.43	21.20	21.34	208,494	-0.09(-0.42%)
Jul 27, 2017	21.23	21.43	21.20	21.43	308,180	+0.27(+1.28%)
Jul 26, 2017	21.14	21.20	21.11	21.16	334,075	+0.13(+0.61%)
Jul 25, 2017	21.05	21.11	21.04	21.04	264,332	+0.06(+0.29%)
Jul 24, 2017	21.10	21.10	20.98	20.98	202,122	-0.14(-0.64%)
Jul 21, 2017	21.09	21.12	21.02	21.11	228,400	-0.05(-0.25%)
Jul 20, 2017	21.16	21.23	21.14	21.16	415,291	+0.01(+0.04%)
Jul 19, 2017	21.07	21.16	21.05	21.16	184,393	+0.07(+0.36%)
Jul 18, 2017	21.08	21.10	21.03	21.08	354,611	-0.01(-0.04%)
Jul 17, 2017	21.10	21.13	21.08	21.09	204,831	-0.02(-0.11%)
Jul 14, 2017	21.03	21.14	21.03	21.11	349,248	+0.11(+0.50%)
Jul 13, 2017	21.00	21.03	20.97	21.01	320,631	-0.01(-0.04%)
Jul 12, 2017	20.98	21.08	20.98	21.02	187,065	+0.11(+0.54%)
Jul 11, 2017	20.91	20.93	20.80	20.90	195,866	-0.01(-0.04%)
Jul 10, 2017	20.94	20.97	20.91	20.91	227,276	-0.05(-0.25%)
Jul 07, 2017	20.98	20.98	20.90	20.96	397,403	+0.04(+0.18%)
Jul 06, 2017	21.08	21.10	20.91	20.93	272,366	-0.24(-1.13%)
Jul 05, 2017	21.25	21.25	21.11	21.16	144,874	-0.05(-0.25%)

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.