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 (%)
May 29, 2020	21.13	21.30	20.85	21.24	373,724	-0.03(-0.12%)
May 28, 2020	21.79	21.79	21.24	21.26	317,106	-0.37(-1.70%)
May 27, 2020	21.55	21.67	21.25	21.63	363,073	+0.50(+2.37%)
May 26, 2020	21.07	21.30	21.07	21.13	270,451	+0.60(+2.93%)
May 22, 2020	20.55	20.55	20.29	20.53	255,775	-0.03(-0.16%)
May 21, 2020	20.67	20.79	20.46	20.56	520,732	-0.11(-0.53%)
May 20, 2020	20.54	20.70	20.47	20.67	237,734	+0.44(+2.19%)
May 19, 2020	20.61	20.61	20.23	20.23	436,613	-0.40(-1.94%)
May 18, 2020	20.31	20.76	20.31	20.63	409,730	+0.99(+5.06%)
May 15, 2020	19.63	19.82	19.49	19.63	308,942	-0.12(-0.59%)
May 14, 2020	19.22	19.78	18.97	19.75	322,103	+0.26(+1.33%)
May 13, 2020	20.01	20.01	19.34	19.49	453,062	-0.60(-2.99%)
May 12, 2020	20.61	20.69	20.09	20.09	254,913	-0.38(-1.88%)
May 11, 2020	20.54	20.57	20.29	20.48	346,952	-0.20(-0.97%)
May 08, 2020	20.39	20.69	20.28	20.68	231,467	+0.68(+3.42%)
May 07, 2020	20.22	20.28	19.98	19.99	270,018	+0.13(+0.67%)
May 06, 2020	20.43	20.45	19.85	19.86	352,548	-0.45(-2.22%)
May 05, 2020	20.64	20.73	20.29	20.31	239,916	+0.03(+0.16%)
May 04, 2020	19.99	20.28	19.83	20.28	324,685	+0.12(+0.58%)

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.