Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.40 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.69	34.84	34.62	34.76	867,441	+0.15(+0.45%)
Jul 28, 2023	34.62	34.72	34.46	34.61	801,092	+0.21(+0.62%)
Jul 27, 2023	34.67	34.89	34.37	34.40	684,131	-0.15(-0.45%)
Jul 26, 2023	34.24	34.62	34.24	34.55	712,777	+0.31(+0.90%)
Jul 25, 2023	34.37	34.44	34.17	34.24	857,863	-0.12(-0.34%)
Jul 24, 2023	34.17	34.48	34.14	34.36	1,156,237	+0.27(+0.79%)
Jul 21, 2023	34.10	34.13	33.85	34.09	886,103	+0.13(+0.37%)
Jul 20, 2023	33.81	34.04	33.77	33.96	1,117,142	+0.21(+0.63%)
Jul 19, 2023	33.40	33.83	33.39	33.75	1,236,338	+0.48(+1.45%)
Jul 18, 2023	32.91	33.52	32.89	33.27	1,175,079	+0.40(+1.21%)
Jul 17, 2023	33.06	33.08	32.86	32.87	1,410,848	-0.31(-0.93%)
Jul 14, 2023	33.61	33.61	33.14	33.18	807,991	-0.39(-1.15%)
Jul 13, 2023	33.48	33.63	33.42	33.57	980,019	+0.14(+0.40%)
Jul 12, 2023	33.52	33.68	33.38	33.43	1,164,166	+0.17(+0.52%)
Jul 11, 2023	32.89	33.28	32.86	33.26	1,003,179	+0.45(+1.39%)
Jul 10, 2023	32.80	33.04	32.71	32.80	1,096,264	-0.02(-0.06%)
Jul 07, 2023	32.63	33.13	32.62	32.82	1,162,630	+0.14(+0.44%)
Jul 06, 2023	32.86	32.86	32.48	32.68	1,474,181	-0.41(-1.23%)
Jul 05, 2023	33.02	33.24	32.91	33.08	1,095,512	-0.07(-0.20%)

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.