Indicators

Mstar Dividend Leaders ETF (NY: FDL )

41.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.13	33.50	33.09	33.44	714,202	+0.33(+0.99%)
Jul 28, 2022	32.91	33.17	32.61	33.11	637,682	+0.31(+0.95%)
Jul 27, 2022	32.47	32.91	32.31	32.80	534,907	+0.38(+1.18%)
Jul 26, 2022	32.53	32.66	32.35	32.41	1,640,109	-0.16(-0.48%)
Jul 25, 2022	32.32	32.59	32.21	32.57	392,009	+0.37(+1.16%)
Jul 22, 2022	32.37	32.47	31.99	32.20	632,148	-0.16(-0.51%)
Jul 21, 2022	32.15	32.36	31.94	32.36	832,287	-0.07(-0.23%)
Jul 20, 2022	32.45	32.60	32.27	32.43	1,980,368	-0.09(-0.28%)
Jul 19, 2022	32.10	32.57	32.10	32.52	1,486,889	+0.57(+1.77%)
Jul 18, 2022	32.33	32.42	31.87	31.96	908,011	-0.11(-0.34%)
Jul 15, 2022	31.83	32.08	31.60	32.07	892,218	+0.64(+2.03%)
Jul 14, 2022	31.17	31.46	31.01	31.43	1,096,476	-0.30(-0.95%)
Jul 13, 2022	31.72	31.97	31.51	31.73	1,109,404	-0.28(-0.88%)
Jul 12, 2022	31.97	32.29	31.88	32.01	729,923	-0.10(-0.31%)
Jul 11, 2022	32.08	32.25	32.02	32.11	679,974	-0.12(-0.37%)
Jul 08, 2022	32.34	32.40	32.09	32.23	678,340	-0.07(-0.23%)
Jul 07, 2022	32.17	32.40	32.12	32.31	817,705	+0.38(+1.20%)
Jul 06, 2022	32.10	32.22	31.65	31.92	2,032,197	-0.17(-0.54%)
Jul 05, 2022	32.11	32.11	31.51	32.10	2,745,047	-0.40(-1.24%)

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.