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 30, 2019	25.27	25.36	25.25	25.30	206,320	+0.08(+0.32%)
Sep 27, 2019	25.24	25.34	25.10	25.21	140,623	+0.07(+0.26%)
Sep 26, 2019	25.17	25.21	25.04	25.15	141,243	-0.04(-0.16%)
Sep 25, 2019	25.17	25.22	25.05	25.19	211,753	+0.12(+0.49%)
Sep 24, 2019	25.25	25.26	24.99	25.07	217,616	-0.12(-0.48%)
Sep 23, 2019	25.02	25.25	25.00	25.19	159,914	+0.03(+0.13%)
Sep 20, 2019	25.16	25.27	25.09	25.15	156,284	+0.06(+0.24%)
Sep 19, 2019	25.17	25.21	25.07	25.09	133,529	-0.02(-0.09%)
Sep 18, 2019	25.11	25.12	24.97	25.11	173,999	-0.07(-0.29%)
Sep 17, 2019	25.21	25.21	25.09	25.19	99,656	-0.05(-0.19%)
Sep 16, 2019	25.22	25.32	25.17	25.23	334,979	-0.06(-0.22%)
Sep 13, 2019	25.44	25.48	25.26	25.29	123,487	-0.07(-0.29%)
Sep 12, 2019	25.36	25.42	25.20	25.36	229,662	-0.05(-0.19%)
Sep 11, 2019	25.23	25.41	25.13	25.41	350,505	+0.25(+0.99%)
Sep 10, 2019	24.82	25.16	24.82	25.16	139,648	+0.33(+1.33%)
Sep 09, 2019	24.74	24.86	24.70	24.83	580,109	+0.29(+1.18%)
Sep 06, 2019	24.49	24.58	24.43	24.54	130,568	+0.10(+0.43%)
Sep 05, 2019	24.33	24.52	24.33	24.44	80,271	+0.31(+1.27%)
Sep 04, 2019	24.09	24.16	24.03	24.13	99,130	+0.27(+1.11%)

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.