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, 2023 33.76 33.85 33.63 33.63 835,976 -0.02(-0.06%)
Aug 30, 2023 33.72 33.79 33.59 33.65 671,977 -0.03(-0.09%)
Aug 29, 2023 33.46 33.69 33.44 33.68 739,423 +0.30(+0.90%)
Aug 28, 2023 33.28 33.54 33.28 33.38 800,134 +0.23(+0.70%)
Aug 25, 2023 33.12 33.27 32.91 33.15 830,599 +0.13(+0.38%)
Aug 24, 2023 33.05 33.38 33.01 33.02 604,559 -0.08(-0.23%)
Aug 23, 2023 33.00 33.11 32.90 33.10 730,941 +0.08(+0.23%)
Aug 22, 2023 33.35 33.38 33.00 33.02 825,717 -0.27(-0.81%)
Aug 21, 2023 33.39 33.45 33.09 33.30 590,878 -0.07(-0.20%)
Aug 18, 2023 33.12 33.43 33.06 33.36 462,148 +0.13(+0.38%)
Aug 17, 2023 33.32 33.52 33.21 33.24 575,673 +0.06(+0.17%)
Aug 16, 2023 33.32 33.48 33.17 33.18 732,361 -0.15(-0.44%)
Aug 15, 2023 33.66 33.66 33.30 33.32 685,216 -0.60(-1.77%)
Aug 14, 2023 34.07 34.07 33.83 33.92 525,040 -0.20(-0.59%)
Aug 11, 2023 33.90 34.17 33.90 34.13 481,559 +0.17(+0.51%)
Aug 10, 2023 34.05 34.27 33.88 33.95 594,364 +0.03(+0.09%)
Aug 09, 2023 33.99 34.22 33.88 33.92 670,457 -0.09(-0.26%)
Aug 08, 2023 33.79 34.02 33.53 34.01 640,479 -0.13(-0.37%)
Aug 07, 2023 34.01 34.16 33.97 34.14 368,117 +0.25(+0.74%)
Aug 04, 2023 34.09 34.31 33.86 33.88 597,982 -0.18(-0.54%)
Aug 03, 2023 34.09 34.21 33.89 34.07 553,894 -0.06(-0.17%)
Aug 02, 2023 34.14 34.24 34.01 34.13 605,591 -0.27(-0.79%)
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.