Indicators

Mstar Dividend Leaders ETF (NY: FDL )

37.67 +0.07 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.85	33.15		33.12	474,539	+0.14(+0.41%)
Jan 28, 2022	32.39	33.00	32.20	32.99	750,549	+0.46(+1.40%)
Jan 27, 2022	32.58	32.99	32.40	32.53	551,095	+0.19(+0.59%)
Jan 26, 2022	32.91	33.06	32.10	32.34	1,029,508	-0.44(-1.33%)
Jan 25, 2022	32.27	32.90	31.93	32.78	621,788	+0.27(+0.84%)
Jan 24, 2022	32.36	32.54	31.72	32.50	663,073	-0.14(-0.42%)
Jan 21, 2022	32.95	33.04	32.58	32.64	757,955	-0.33(-0.99%)
Jan 20, 2022	33.23	33.42	32.95	32.97	397,367	-0.25(-0.74%)
Jan 19, 2022	33.38	33.46	33.15	33.22	229,136	-0.18(-0.55%)
Jan 18, 2022	33.53	33.60	33.23	33.40	828,642	-0.21(-0.62%)
Jan 14, 2022				33.61	0	+0.16(+0.49%)
Jan 13, 2022	33.40	33.61	33.33	33.44	267,684	+0.04(+0.11%)
Jan 12, 2022	33.34	33.45	33.26	33.41	455,929	+0.02(+0.05%)
Jan 11, 2022	33.34	33.40	33.11	33.39	480,856	+0.03(+0.08%)
Jan 10, 2022	33.26	33.37	33.12	33.36	433,019	+0.12(+0.36%)
Jan 07, 2022	32.95	33.32	32.91	33.24	277,637	+0.36(+1.08%)
Jan 06, 2022	32.98	33.09	32.79	32.89	222,061	+0.01(+0.03%)
Jan 05, 2022	32.92	33.34	32.88	32.88	370,004	+0.06(+0.19%)
Jan 04, 2022	32.60	32.94	32.60	32.81	371,762	+0.26(+0.78%)

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.