Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.24 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.55	21.58	21.37	21.58	871,344	+0.12(+0.55%)
Dec 28, 2018	21.55	21.72	21.39	21.46	720,229	-0.01(-0.04%)
Dec 27, 2018	21.07	21.47	20.78	21.47	757,150	+0.20(+0.93%)
Dec 26, 2018	20.63	21.27	20.40	21.27	625,580	+0.68(+3.31%)
Dec 24, 2018	21.08	21.13	20.57	20.59	706,594	-0.63(-2.99%)
Dec 21, 2018	21.30	21.89	21.17	21.22	577,824	-0.21(-0.96%)
Dec 20, 2018	21.62	21.72	21.22	21.43	1,058,101	-0.29(-1.31%)
Dec 19, 2018	22.04	22.23	21.62	21.71	631,198	-0.21(-0.94%)
Dec 18, 2018	22.20	22.30	21.81	21.92	439,056	-0.27(-1.21%)
Dec 17, 2018	22.60	22.61	22.07	22.19	440,851	-0.46(-2.04%)
Dec 14, 2018	22.74	22.80	22.56	22.65	235,723	-0.21(-0.92%)
Dec 13, 2018	22.80	22.94	22.75	22.86	419,392	+0.07(+0.31%)
Dec 12, 2018	23.01	23.01	22.79	22.79	301,546	-0.02(-0.10%)
Dec 11, 2018	22.96	23.03	22.68	22.81	301,216	+0.04(+0.17%)
Dec 10, 2018	22.83	22.83	22.33	22.77	473,536	+0.00(+0.00%)
Dec 07, 2018	23.05	23.19	22.70	22.77	234,956	-0.28(-1.22%)
Dec 06, 2018	22.96	23.05	22.57	23.05	257,848	-0.09(-0.41%)
Dec 04, 2018	23.58	23.69	23.12	23.15	224,730	-0.43(-1.83%)

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.