Indicators

Mstar Dividend Leaders ETF (NY: FDL )

39.01 +0.10 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.26	38.54	38.24	38.48	606,511	+0.28(+0.73%)
Mar 27, 2024	37.68	38.20	37.68	38.20	972,465	+0.64(+1.70%)
Mar 26, 2024	37.77	37.80	37.54	37.56	448,411	-0.13(-0.34%)
Mar 25, 2024	37.59	37.88	37.59	37.69	324,850	+0.10(+0.27%)
Mar 22, 2024	37.91	37.99	37.58	37.59	247,551	-0.28(-0.74%)
Mar 21, 2024	37.77	37.99	37.71	37.87	382,214	+0.19(+0.51%)
Mar 20, 2024	37.36	37.74	37.26	37.68	633,964	+0.25(+0.66%)
Mar 19, 2024	37.27	37.47	37.26	37.43	467,497	+0.16(+0.43%)
Mar 18, 2024	37.24	37.32	36.98	37.27	551,170	+0.13(+0.35%)
Mar 15, 2024	37.05	37.38	37.05	37.14	1,039,208	-0.07(-0.19%)
Mar 14, 2024	37.46	37.48	37.02	37.21	661,575	-0.25(-0.66%)
Mar 13, 2024	37.37	37.66	37.37	37.46	855,409	+0.19(+0.51%)
Mar 12, 2024	37.30	37.38	37.13	37.27	449,747	+0.08(+0.21%)
Mar 11, 2024	36.86	37.20	36.86	37.19	678,982	+0.30(+0.81%)
Mar 08, 2024	36.92	37.06	36.84	36.89	746,450	+0.08(+0.22%)
Mar 07, 2024	36.89	37.05	36.77	36.82	579,167	+0.06(+0.16%)
Mar 06, 2024	36.70	36.89	36.57	36.76	1,064,105	+0.26(+0.71%)
Mar 05, 2024	36.17	36.71	36.17	36.50	825,958	+0.25(+0.68%)
Mar 04, 2024	36.19	36.34	36.11	36.25	750,968	+0.04(+0.11%)

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.