Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.42 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	21.93	21.95	21.86	21.93	178,910	-0.01(-0.03%)
Sep 28, 2017	21.85	21.94	21.85	21.93	340,693	+0.05(+0.21%)
Sep 27, 2017	21.93	21.96	21.80	21.89	146,199	-0.05(-0.24%)
Sep 26, 2017	21.99	22.02	21.94	21.94	163,757	-0.04(-0.17%)
Sep 25, 2017	21.83	21.99	21.83	21.98	237,171	+0.14(+0.62%)
Sep 22, 2017	21.79	21.86	21.78	21.84	126,888	+0.09(+0.42%)
Sep 21, 2017	21.78	21.83	21.74	21.75	146,146	-0.05(-0.23%)
Sep 20, 2017	21.81	21.87	21.75	21.80	206,265	+0.00(+0.00%)
Sep 19, 2017	21.74	21.81	21.72	21.80	196,671	+0.07(+0.35%)
Sep 18, 2017	21.68	21.73	21.64	21.73	214,974	+0.07(+0.35%)
Sep 15, 2017	21.60	21.66	21.56	21.65	138,358	+0.07(+0.31%)
Sep 14, 2017	21.50	21.59	21.50	21.59	133,031	+0.07(+0.31%)
Sep 13, 2017	21.43	21.52	21.43	21.52	159,610	+0.06(+0.30%)
Sep 12, 2017	21.38	21.46	21.36	21.45	166,413	+0.12(+0.55%)
Sep 11, 2017	21.23	21.36	21.23	21.34	197,583	+0.17(+0.80%)
Sep 08, 2017	21.20	21.20	21.13	21.17	108,549	-0.04(-0.19%)
Sep 07, 2017	21.32	21.34	21.19	21.21	129,839	-0.11(-0.49%)
Sep 06, 2017	21.26	21.34	21.26	21.32	254,344	+0.11(+0.50%)
Sep 05, 2017	21.26	21.29	21.12	21.21	374,127	-0.09(-0.42%)

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.