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 29, 2023	32.90	32.95	32.56	32.67	802,435	-0.03(-0.09%)
Sep 28, 2023	32.58	32.80	32.52	32.70	1,391,565	+0.11(+0.33%)
Sep 27, 2023	32.73	32.78	32.40	32.59	779,963	-0.04(-0.12%)
Sep 26, 2023	32.89	33.00	32.59	32.63	1,018,590	-0.45(-1.36%)
Sep 25, 2023	32.83	33.10	32.96	33.08	608,725	+0.14(+0.42%)
Sep 22, 2023	33.17	33.20	32.94	32.95	817,624	-0.14(-0.41%)
Sep 21, 2023	33.45	33.51	33.08	33.08	837,039	-0.47(-1.41%)
Sep 20, 2023	33.71	33.92	33.54	33.56	558,319	-0.07(-0.20%)
Sep 19, 2023	33.69	33.79	33.52	33.62	544,323	-0.04(-0.11%)
Sep 18, 2023	33.82	33.82	33.53	33.66	456,315	-0.10(-0.29%)
Sep 15, 2023	33.86	34.00	33.73	33.76	485,717	-0.22(-0.65%)
Sep 14, 2023	33.81	34.09	33.81	33.98	556,658	+0.40(+1.18%)
Sep 13, 2023	33.77	33.88	33.50	33.59	687,501	-0.12(-0.34%)
Sep 12, 2023	33.51	33.83	33.47	33.70	522,686	+0.25(+0.75%)
Sep 11, 2023	33.58	33.70	33.39	33.45	580,013	+0.00(+0.00%)
Sep 08, 2023	33.33	33.47	33.25	33.45	680,397	+0.15(+0.46%)
Sep 07, 2023	33.34	33.53	33.24	33.30	921,941	-0.06(-0.17%)
Sep 06, 2023	33.53	33.53	33.18	33.35	656,262	-0.26(-0.78%)
Sep 05, 2023	33.88	34.07	33.61	33.61	582,414	-0.27(-0.80%)

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.