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 (%)
Feb 29, 2024	36.18	36.30	36.03	36.09	556,526	+0.07(+0.19%)
Feb 28, 2024	36.02	36.18	35.96	36.02	560,883	-0.03(-0.08%)
Feb 27, 2024	35.99	36.08	35.87	36.05	545,256	+0.10(+0.28%)
Feb 26, 2024	36.25	36.32	35.93	35.95	793,308	-0.39(-1.06%)
Feb 23, 2024	36.25	36.50	36.17	36.34	549,921	+0.09(+0.25%)
Feb 22, 2024	36.11	36.31	35.95	36.25	688,647	+0.08(+0.22%)
Feb 21, 2024	35.99	36.17	35.85	36.17	1,017,859	+0.16(+0.44%)
Feb 20, 2024	36.00	36.29	35.94	36.01	1,004,627	-0.13(-0.36%)
Feb 16, 2024	36.10	36.30	35.92	36.14	1,078,329	-0.05(-0.14%)
Feb 15, 2024	35.72	36.21	35.70	36.19	1,462,389	+0.60(+1.70%)
Feb 14, 2024	35.60	35.65	35.39	35.59	1,396,131	+0.17(+0.48%)
Feb 13, 2024	35.70	35.80	35.14	35.42	2,358,360	-0.55(-1.52%)
Feb 12, 2024	35.63	36.07	35.63	35.96	1,431,307	+0.35(+0.97%)
Feb 09, 2024	35.74	35.79	35.50	35.62	864,049	-0.10(-0.28%)
Feb 08, 2024	35.68	35.74	35.54	35.72	875,919	-0.06(-0.17%)
Feb 07, 2024	35.90	35.91	35.58	35.77	1,101,312	+0.03(+0.08%)
Feb 06, 2024	35.65	35.80	35.54	35.74	1,181,883	+0.16(+0.45%)
Feb 05, 2024	35.85	35.85	35.53	35.59	915,057	-0.40(-1.10%)
Feb 02, 2024	35.92	36.17	35.70	35.98	1,645,969	-0.03(-0.08%)

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.