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 (%)
Aug 31, 2010 8.412 8.494 8.394 8.464 113,371 +0.01(+0.14%)
Aug 30, 2010 8.500 8.532 8.429 8.453 51,965 -0.07(-0.83%)
Aug 27, 2010 8.523 8.541 8.370 8.523 142,823 +0.11(+1.33%)
Aug 26, 2010 8.494 8.494 8.398 8.412 41,141 -0.06(-0.69%)
Aug 25, 2010 8.400 8.476 8.347 8.470 82,274 +0.04(+0.49%)
Aug 24, 2010 8.406 8.470 8.382 8.429 92,499 -0.04(-0.42%)
Aug 23, 2010 8.488 8.535 8.464 8.464 39,793 +0.02(+0.21%)
Aug 20, 2010 8.464 8.464 8.394 8.447 62,085 -0.04(-0.42%)
Aug 19, 2010 8.576 8.576 8.455 8.482 135,026 -0.13(-1.50%)
Aug 18, 2010 8.617 8.629 8.561 8.611 73,474 -0.01(-0.14%)
Aug 17, 2010 8.570 8.659 8.564 8.623 39,629 +0.08(+0.96%)
Aug 16, 2010 8.500 8.547 8.470 8.541 43,674 -0.01(-0.07%)
Aug 13, 2010 8.547 8.576 8.506 8.547 31,194 -0.01(-0.14%)
Aug 12, 2010 8.470 8.574 8.470 8.559 54,343 +0.01(+0.14%)
Aug 11, 2010 8.623 8.623 8.537 8.547 73,387 -0.17(-1.96%)
Aug 10, 2010 8.617 8.747 8.611 8.717 69,725 +0.01(+0.14%)
Aug 09, 2010 8.700 8.710 8.659 8.706 34,035 +0.06(+0.75%)
Aug 06, 2010 8.641 8.641 8.559 8.641 58,202 -0.01(-0.07%)
Aug 05, 2010 8.611 8.653 8.594 8.647 77,297 +0.01(+0.07%)
Aug 04, 2010 8.629 8.656 8.583 8.641 123,814 +0.01(+0.14%)
Aug 03, 2010 8.606 8.664 8.606 8.629 29,499 +0.00(+0.00%)
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.