Indicators

Mstar Dividend Leaders ETF (NY: FDL )

37.90 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	22.37	22.87	22.02	22.85	1,127,014	-0.22(-0.96%)
Feb 27, 2020	23.76	23.99	23.07	23.07	801,696	-1.05(-4.37%)
Feb 26, 2020	24.50	24.73	24.13	24.13	831,499	-0.33(-1.35%)
Feb 25, 2020	25.37	25.37	24.35	24.45	815,743	-0.82(-3.23%)
Feb 24, 2020	25.48	25.54	25.24	25.27	466,003	-0.77(-2.97%)
Feb 21, 2020	26.07	26.09	25.93	26.05	253,778	-0.12(-0.44%)
Feb 20, 2020	26.09	26.20	25.97	26.16	379,042	+0.04(+0.16%)
Feb 19, 2020	26.10	26.17	26.01	26.12	345,685	+0.11(+0.41%)
Feb 18, 2020	26.11	26.14	25.89	26.01	594,150	-0.16(-0.60%)
Feb 14, 2020	26.35	26.36	26.09	26.17	503,794	-0.14(-0.53%)
Feb 13, 2020	26.27	26.37	26.20	26.31	231,120	-0.05(-0.19%)
Feb 12, 2020	26.37	26.42	26.27	26.36	397,134	+0.14(+0.53%)
Feb 11, 2020	26.26	26.34	26.18	26.22	250,182	+0.13(+0.51%)
Feb 10, 2020	26.00	26.09	25.94	26.09	234,986	+0.05(+0.19%)
Feb 07, 2020	26.06	26.10	25.98	26.04	290,552	-0.05(-0.19%)
Feb 06, 2020	26.18	26.23	26.09	26.09	186,132	+0.02(+0.09%)
Feb 05, 2020	25.76	26.07	25.76	26.06	227,172	+0.50(+1.97%)
Feb 04, 2020	25.62	25.73	25.55	25.56	277,477	+0.22(+0.88%)

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.