Indicators

Mstar Dividend Leaders ETF (NY: FDL )

39.00 +0.09 (+0.23%)

Streaming Delayed Price Updated: 1:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	33.75	34.26	33.73	34.20	984,013	+0.36(+1.07%)
Apr 27, 2023	33.59	33.88	33.39	33.84	824,430	+0.16(+0.48%)
Apr 26, 2023	33.81	33.96	33.60	33.68	1,262,028	-0.31(-0.93%)
Apr 25, 2023	34.19	34.23	33.93	33.99	751,685	-0.41(-1.19%)
Apr 24, 2023	34.21	34.42	34.20	34.40	585,456	+0.20(+0.59%)
Apr 21, 2023	34.34	34.34	34.07	34.20	971,512	-0.04(-0.11%)
Apr 20, 2023	34.34	34.36	34.09	34.24	1,384,435	-0.43(-1.24%)
Apr 19, 2023	34.54	34.70	34.50	34.67	789,808	-0.03(-0.08%)
Apr 18, 2023	34.64	34.72	34.51	34.70	669,069	+0.08(+0.22%)
Apr 17, 2023	34.53	34.63	34.42	34.62	971,939	+0.10(+0.28%)
Apr 14, 2023	34.62	34.69	34.34	34.53	580,855	+0.00(+0.00%)
Apr 13, 2023	34.34	34.58	34.17	34.53	651,318	+0.20(+0.58%)
Apr 12, 2023	34.54	34.60	34.26	34.33	609,058	-0.10(-0.28%)
Apr 11, 2023	34.32	34.54	34.30	34.42	892,361	+0.20(+0.59%)
Apr 10, 2023	34.09	34.31	34.05	34.22	678,536	+0.12(+0.36%)
Apr 06, 2023	34.12	34.24	34.04	34.10	655,636	-0.07(-0.20%)
Apr 05, 2023	33.81	34.18	33.81	34.16	1,169,429	+0.27(+0.79%)
Apr 04, 2023	34.22	34.23	33.72	33.90	1,424,073	-0.29(-0.84%)

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.