Skip to main content

Mstar Dividend Leaders ETF (NY: FDL )

37.89 +0.22 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.07 23.09 22.95 22.95 266,995 -0.15(-0.66%)
Aug 28, 2020 23.04 23.12 22.89 23.10 329,331 +0.10(+0.44%)
Aug 27, 2020 22.89 23.13 22.88 23.00 269,129 +0.13(+0.56%)
Aug 26, 2020 22.92 22.93 22.74 22.87 322,976 -0.10(-0.44%)
Aug 25, 2020 23.15 23.17 22.90 22.98 363,296 -0.11(-0.48%)
Aug 24, 2020 22.80 23.09 22.72 23.09 356,432 +0.39(+1.72%)
Aug 21, 2020 22.72 22.75 22.59 22.70 525,679 -0.02(-0.07%)
Aug 20, 2020 22.74 22.80 22.67 22.71 285,251 -0.16(-0.70%)
Aug 19, 2020 22.97 23.05 22.82 22.87 230,214 -0.01(-0.04%)
Aug 18, 2020 23.00 23.01 22.86 22.88 195,536 -0.10(-0.44%)
Aug 17, 2020 23.08 23.08 22.95 22.98 199,597 -0.07(-0.29%)
Aug 14, 2020 22.93 23.14 22.88 23.05 141,243 +0.03(+0.15%)
Aug 13, 2020 23.10 23.10 22.95 23.02 304,208 -0.19(-0.84%)
Aug 12, 2020 23.29 23.34 23.14 23.21 188,792 +0.09(+0.40%)
Aug 11, 2020 23.38 23.55 23.06 23.12 304,456 -0.04(-0.18%)
Aug 10, 2020 22.98 23.19 22.97 23.16 155,875 +0.25(+1.07%)
Aug 07, 2020 22.50 22.92 22.47 22.92 292,280 +0.35(+1.54%)
Aug 06, 2020 22.56 22.64 22.48 22.57 226,290 -0.01(-0.04%)
Aug 05, 2020 22.70 22.70 22.53 22.58 260,481 +0.01(+0.04%)
Aug 04, 2020 22.42 22.59 22.40 22.57 286,203 +0.12(+0.53%)
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.