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 (%)
May 28, 2021	30.11	30.12	30.00	30.08	118,106	+0.04(+0.12%)
May 27, 2021	30.12	30.23	30.03	30.04	358,970	+0.04(+0.15%)
May 26, 2021	29.98	30.03	29.85	30.00	167,426	+0.04(+0.12%)
May 25, 2021	30.31	30.32	29.94	29.97	147,191	-0.36(-1.18%)
May 24, 2021	30.39	30.45	30.28	30.32	159,327	+0.04(+0.14%)
May 21, 2021	30.30	30.45	30.18	30.28	179,288	+0.11(+0.35%)
May 20, 2021	29.97	30.27	29.95	30.18	163,872	+0.17(+0.58%)
May 19, 2021	29.90	30.00	29.62	30.00	287,479	-0.21(-0.69%)
May 18, 2021	30.44	30.44	30.20	30.21	288,333	-0.38(-1.26%)
May 17, 2021	30.73	30.88	30.57	30.60	170,993	-0.09(-0.29%)
May 14, 2021	30.57	30.74	30.57	30.68	225,286	+0.22(+0.72%)
May 13, 2021	29.94	30.59	29.90	30.46	191,633	+0.51(+1.70%)
May 12, 2021	30.37	30.43	29.93	29.96	270,312	-0.44(-1.44%)
May 11, 2021	30.55	30.66	30.26	30.39	244,330	-0.34(-1.11%)
May 10, 2021	30.75	31.00	30.74	30.74	241,673	+0.14(+0.46%)
May 07, 2021	30.42	30.64	30.42	30.60	268,077	+0.06(+0.20%)
May 06, 2021	30.18	30.53	30.12	30.53	529,603	+0.32(+1.07%)
May 05, 2021	30.20	30.30	30.08	30.21	156,813	+0.06(+0.20%)
May 04, 2021	29.97	30.15	29.92	30.15	181,003	+0.12(+0.41%)

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.