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 (%)
Sep 28, 2018	23.25	23.35	23.23	23.32	147,774	+0.05(+0.20%)
Sep 27, 2018	23.23	23.39	23.23	23.27	106,852	+0.04(+0.17%)
Sep 26, 2018	23.36	23.41	23.22	23.23	132,756	-0.07(-0.30%)
Sep 25, 2018	23.46	23.48	23.29	23.30	76,832	-0.13(-0.57%)
Sep 24, 2018	23.60	23.63	23.41	23.44	93,190	-0.14(-0.60%)
Sep 21, 2018	23.59	23.62	23.52	23.58	95,491	+0.10(+0.43%)
Sep 20, 2018	23.36	23.49	23.35	23.48	394,066	+0.17(+0.74%)
Sep 19, 2018	23.37	23.42	23.29	23.30	108,829	-0.08(-0.33%)
Sep 18, 2018	23.40	23.44	23.34	23.38	201,584	-0.02(-0.07%)
Sep 17, 2018	23.36	23.46	23.32	23.40	97,354	+0.05(+0.23%)
Sep 14, 2018	23.34	23.36	23.20	23.34	279,953	+0.01(+0.04%)
Sep 13, 2018	23.25	23.33	23.16	23.33	261,130	+0.12(+0.52%)
Sep 12, 2018	23.03	23.27	23.03	23.21	232,532	+0.19(+0.82%)
Sep 11, 2018	23.05	23.08	22.97	23.02	132,703	-0.01(-0.03%)
Sep 10, 2018	23.05	23.20	23.03	23.03	74,114	+0.06(+0.27%)
Sep 07, 2018	22.93	22.98	22.88	22.97	130,414	-0.04(-0.17%)
Sep 06, 2018	23.02	23.05	22.94	23.01	117,328	-0.02(-0.10%)
Sep 05, 2018	22.74	23.04	22.72	23.03	107,299	+0.24(+1.06%)

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.