Indicators

Mstar Dividend Leaders ETF (NY: FDL )

41.73 +0.30 (+0.72%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	32.43	32.73		32.70	480,641	+0.13(+0.41%)
Jan 28, 2022	31.98	32.58	31.80	32.57	760,200	+0.45(+1.40%)
Jan 27, 2022	32.16	32.57	31.98	32.12	558,181	+0.19(+0.59%)
Jan 26, 2022	32.50	32.65	31.70	31.93	1,042,745	-0.43(-1.33%)
Jan 25, 2022	31.86	32.48	31.53	32.36	629,783	+0.27(+0.84%)
Jan 24, 2022	31.95	32.13	31.32	32.09	671,599	-0.13(-0.42%)
Jan 21, 2022	32.53	32.62	32.16	32.23	767,701	-0.32(-0.99%)
Jan 20, 2022	32.81	32.99	32.53	32.55	402,477	-0.24(-0.74%)
Jan 19, 2022	32.96	33.04	32.73	32.79	232,082	-0.18(-0.55%)
Jan 18, 2022	33.11	33.17	32.81	32.97	839,297	-0.21(-0.62%)
Jan 14, 2022				33.18	0	+0.16(+0.49%)
Jan 13, 2022	32.97	33.19	32.91	33.02	271,125	+0.04(+0.11%)
Jan 12, 2022	32.92	33.03	32.84	32.98	461,791	+0.02(+0.05%)
Jan 11, 2022	32.92	32.97	32.69	32.96	487,039	+0.03(+0.08%)
Jan 10, 2022	32.84	32.95	32.70	32.94	438,587	+0.12(+0.36%)
Jan 07, 2022	32.53	32.90	32.50	32.82	281,207	+0.35(+1.08%)
Jan 06, 2022	32.56	32.67	32.38	32.47	224,917	+0.01(+0.03%)
Jan 05, 2022	32.51	32.92	32.46	32.46	374,762	+0.06(+0.19%)
Jan 04, 2022	32.19	32.52	32.19	32.40	376,542	+0.25(+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.