Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.66 +0.79 (+2.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.18	25.18	24.93	24.96	277,042	-0.27(-1.05%)
Nov 27, 2020	25.33	25.33	25.14	25.23	87,700	-0.03(-0.10%)
Nov 25, 2020	25.38	25.38	25.17	25.25	363,747	-0.19(-0.74%)
Nov 24, 2020	24.99	25.46	24.99	25.44	407,107	+0.64(+2.59%)
Nov 23, 2020	24.65	24.84	24.60	24.80	236,646	+0.33(+1.33%)
Nov 20, 2020	24.50	24.58	24.39	24.47	460,194	-0.06(-0.24%)
Nov 19, 2020	24.51	24.55	24.29	24.53	447,501	-0.02(-0.07%)
Nov 18, 2020	24.87	25.02	24.55	24.55	518,412	-0.21(-0.87%)
Nov 17, 2020	24.68	24.88	24.58	24.76	424,724	-0.09(-0.34%)
Nov 16, 2020	24.80	24.87	24.64	24.85	665,557	+0.36(+1.47%)
Nov 13, 2020	24.15	24.56	24.15	24.49	636,994	+0.45(+1.85%)
Nov 12, 2020	24.28	24.28	23.82	24.04	281,443	-0.43(-1.75%)
Nov 11, 2020	24.65	24.65	24.32	24.47	358,609	-0.09(-0.38%)
Nov 10, 2020	24.30	24.62	24.26	24.57	358,621	+0.43(+1.78%)
Nov 09, 2020	24.14	24.59	24.12	24.14	678,350	+1.17(+5.08%)
Nov 06, 2020	23.18	23.24	22.92	22.97	476,288	-0.21(-0.89%)
Nov 05, 2020	22.99	23.33	22.99	23.18	301,728	+0.38(+1.65%)
Nov 04, 2020	22.95	23.27	22.78	22.80	353,374	-0.21(-0.89%)
Nov 03, 2020	22.93	23.18	22.91	23.01	251,281	+0.33(+1.48%)

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.