Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketdesk Focused U.S. Dividend ETF (NQ: FDIV )

27.17 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.81 39.81 39.81 0 -0.09(-0.24%)
Dec 29, 2016 39.72 39.97 39.72 39.90 122,016 +0.24(+0.62%)
Dec 28, 2016 41.32 41.32 39.54 39.66 62,431 -0.33(-0.82%)
Dec 27, 2016 39.91 40.05 39.76 39.98 40,570 +0.24(+0.60%)
Dec 23, 2016 39.74 39.74 39.74 0 +0.01(+0.02%)
Dec 22, 2016 39.74 39.96 39.67 39.74 44,837 -0.09(-0.22%)
Dec 21, 2016 39.90 40.03 39.70 39.82 131,666 -0.03(-0.08%)
Dec 20, 2016 39.87 39.87 39.74 39.86 59,269 +0.16(+0.41%)
Dec 19, 2016 39.56 39.73 39.54 39.69 44,916 +0.01(+0.03%)
Dec 16, 2016 39.74 39.84 39.67 39.68 42,453 -0.06(-0.14%)
Dec 15, 2016 39.66 39.82 39.52 39.74 44,503 +0.00(+0.00%)
Dec 14, 2016 39.93 39.95 39.66 39.74 29,013 -0.17(-0.42%)
Dec 13, 2016 40.09 40.09 39.80 39.90 36,016 +0.14(+0.36%)
Dec 12, 2016 39.72 40.13 39.55 39.76 74,846 +0.09(+0.22%)
Dec 09, 2016 39.78 39.78 39.39 39.67 57,529 -0.05(-0.12%)
Dec 08, 2016 39.73 40.01 39.40 39.72 88,243 +0.14(+0.36%)
Dec 07, 2016 39.50 39.58 39.35 39.58 26,918 +0.32(+0.81%)
Dec 06, 2016 39.30 39.42 39.15 39.26 22,627 -0.07(-0.18%)
Dec 05, 2016 39.20 39.45 39.17 39.33 77,944 +0.21(+0.53%)
Dec 02, 2016 39.24 39.26 39.06 39.13 68,746 -0.11(-0.27%)
Dec 01, 2016 39.32 39.69 39.23 39.23 97,590 -0.15(-0.38%)
Nov 30, 2016 39.17 39.45 39.16 39.38 14,721 +0.04(+0.10%)
Nov 29, 2016 39.38 40.03 39.18 39.34 69,939 -0.05(-0.12%)
Nov 28, 2016 39.49 39.53 39.30 39.39 20,145 -0.10(-0.25%)
Nov 25, 2016 39.30 39.50 39.30 39.49 11,709 -0.05(-0.13%)
Nov 23, 2016 39.54 39.54 39.54 0 -0.18(-0.46%)
Nov 22, 2016 39.66 39.72 39.01 39.72 34,198 +0.52(+1.31%)
Nov 21, 2016 39.42 39.45 39.13 39.21 25,429 +0.12(+0.30%)
Nov 18, 2016 39.33 39.33 38.97 39.09 38,756 -0.27(-0.68%)
Nov 17, 2016 39.17 39.51 39.08 39.36 66,655 +0.06(+0.14%)
Nov 16, 2016 39.28 39.37 39.09 39.30 234,555 +0.19(+0.49%)
Nov 15, 2016 39.40 39.42 39.07 39.11 18,992 -0.16(-0.40%)
Nov 14, 2016 39.13 39.27 39.04 39.27 8,631 -0.09(-0.22%)
Nov 11, 2016 39.06 39.36 39.05 39.36 3,948 -0.25(-0.63%)
Nov 10, 2016 40.07 41.03 39.53 39.61 22,704 -0.11(-0.26%)
Nov 09, 2016 39.51 39.75 39.05 39.71 9,496 +0.30(+0.76%)
Nov 08, 2016 39.29 39.53 39.29 39.41 2,021 +0.27(+0.69%)
Nov 07, 2016 39.24 39.50 39.13 39.14 15,716 -0.01(-0.03%)
Nov 04, 2016 39.39 39.41 39.15 39.15 3,780 -0.10(-0.25%)
Nov 03, 2016 39.61 39.61 39.23 39.25 61,506 -0.33(-0.84%)
Nov 02, 2016 39.57 39.58 39.30 39.58 12,021 -0.06(-0.14%)
Nov 01, 2016 39.50 39.90 39.46 39.64 12,164 -0.15(-0.38%)
Oct 31, 2016 39.65 39.81 39.62 39.79 16,483 +0.10(+0.26%)
Oct 28, 2016 39.50 39.70 39.50 39.69 9,581 -0.01(-0.02%)
Oct 27, 2016 39.81 39.81 39.41 39.70 26,499 -0.30(-0.75%)
Oct 26, 2016 41.09 41.11 39.91 40.00 23,280 -0.10(-0.26%)
Oct 25, 2016 39.85 40.10 39.85 40.10 13,796 +0.23(+0.58%)
Oct 24, 2016 39.81 39.92 39.77 39.87 12,844 +0.00(+0.01%)
Oct 21, 2016 39.91 39.92 39.84 39.87 15,410 +0.18(+0.45%)
Oct 20, 2016 39.70 39.76 39.60 39.69 6,297 -0.02(-0.04%)
Oct 19, 2016 39.68 39.70 39.64 39.70 4,064 -0.21(-0.53%)
Oct 18, 2016 39.60 39.92 39.49 39.92 22,307 +0.20(+0.50%)
Oct 17, 2016 39.60 39.72 39.55 39.72 13,831 +0.17(+0.43%)
Oct 14, 2016 39.55 39.57 39.55 39.55 2,950 +0.18(+0.47%)
Oct 13, 2016 39.40 39.50 39.36 39.36 3,788 -0.11(-0.29%)
Oct 12, 2016 39.40 40.78 39.40 39.48 24,067 -0.10(-0.27%)
Oct 11, 2016 39.58 39.58 39.58 39.58 126 -0.02(-0.05%)
Oct 10, 2016 39.60 39.60 39.60 39.60 895 -0.08(-0.19%)
Oct 07, 2016 39.67 39.68 39.49 39.68 1,490 -0.04(-0.10%)
Oct 06, 2016 40.07 40.07 39.72 39.72 747 -0.15(-0.38%)
Oct 04, 2016 39.92 39.87 39.87 39.87 5 -0.23(-0.58%)
Oct 03, 2016 40.30 40.43 39.41 40.10 4,320 +0.33(+0.82%)
Sep 30, 2016 39.73 39.77 39.73 39.77 2,323 -0.04(-0.10%)
Sep 29, 2016 39.88 39.88 39.80 39.81 2,811 -0.33(-0.82%)
Sep 28, 2016 40.14 40.14 40.14 40.14 729 +0.37(+0.93%)
Sep 27, 2016 39.88 40.05 39.73 39.77 6,849 -0.02(-0.06%)
Sep 26, 2016 39.80 39.80 39.80 39.80 304 -0.43(-1.08%)
Sep 23, 2016 40.37 40.37 40.22 40.23 1,015 +0.17(+0.43%)
Sep 22, 2016 39.72 40.14 39.72 40.06 2,291 +0.41(+1.04%)
Sep 21, 2016 39.88 39.88 39.64 39.64 827 -0.24(-0.60%)
Sep 20, 2016 39.44 39.88 39.44 39.88 707 +0.09(+0.24%)
Sep 19, 2016 39.66 41.27 39.36 39.79 6,357 +0.12(+0.31%)
Sep 16, 2016 39.67 39.67 39.67 39.67 127 +0.05(+0.13%)
Sep 15, 2016 39.93 39.93 39.28 39.61 1,955 +0.32(+0.81%)
Sep 14, 2016 39.48 39.48 39.30 39.30 487 -0.29(-0.73%)
Sep 13, 2016 39.96 39.96 39.55 39.58 2,889 +0.22(+0.57%)
Sep 12, 2016 39.95 39.95 39.36 39.36 1,574 -0.90(-2.24%)
Sep 09, 2016 40.22 40.26 40.10 40.26 934 +0.33(+0.83%)
Sep 08, 2016 39.93 39.93 39.93 39.93 127 -0.06(-0.16%)
Sep 07, 2016 40.02 40.02 39.99 39.99 490 +0.02(+0.06%)
Sep 06, 2016 39.97 39.97 39.97 39.97 147 +0.14(+0.36%)
Sep 02, 2016 39.83 39.83 39.83 39.83 381 +0.16(+0.40%)
Sep 01, 2016 39.59 40.47 39.59 39.67 3,160 +0.00(+0.00%)
Aug 31, 2016 40.08 40.26 39.56 39.67 8,392 -0.40(-1.00%)
Aug 30, 2016 40.33 41.19 40.07 40.07 2,235 +0.30(+0.76%)
Aug 29, 2016 39.77 39.77 39.77 39.77 282 -0.32(-0.79%)
Aug 26, 2016 40.05 40.09 40.05 40.09 1,190 -0.02(-0.04%)
Aug 25, 2016 40.10 40.10 39.84 40.10 3,016 -0.03(-0.08%)
Aug 24, 2016 40.26 40.26 40.01 40.13 2,665 -0.13(-0.31%)
Aug 23, 2016 39.95 40.26 39.95 40.26 1,592 +0.31(+0.79%)
Aug 22, 2016 39.36 39.95 39.36 39.95 1,958 -0.35(-0.87%)
Aug 19, 2016 40.30 40.30 40.30 40.30 420 +0.37(+0.92%)
Aug 18, 2016 39.93 39.93 39.93 39.93 1,029 +0.17(+0.43%)
Aug 17, 2016 39.90 39.90 39.76 39.76 1,543 -0.23(-0.58%)
Aug 16, 2016 40.13 40.18 39.86 39.99 6,048 -0.08(-0.20%)
Aug 15, 2016 40.13 40.14 39.89 40.07 2,230 +0.14(+0.36%)
Aug 12, 2016 39.93 39.93 39.93 39.93 256 +0.08(+0.19%)
Aug 11, 2016 39.48 40.13 39.48 39.85 5,547 -0.28(-0.70%)
Aug 10, 2016 40.14 40.14 40.14 40.14 232 +0.43(+1.08%)
Aug 09, 2016 39.33 40.01 39.33 39.70 10,209 +1.47(+3.85%)
Aug 08, 2016 38.23 38.23 38.23 38.23 906 -1.48(-3.71%)
Aug 05, 2016 38.78 39.71 38.78 39.71 568 +0.28(+0.72%)
Aug 04, 2016 38.76 39.72 38.69 39.42 5,978 +0.57(+1.47%)
Aug 03, 2016 40.70 41.01 38.85 38.85 2,447 -0.29(-0.74%)
Aug 02, 2016 40.08 40.08 37.57 39.14 2,431 -0.84(-2.10%)
Jul 29, 2016 39.98 39.98 39.98 39.98 37 +0.23(+0.59%)
Jul 28, 2016 39.66 39.94 39.66 39.74 6,784 +0.04(+0.09%)
Jul 27, 2016 39.47 40.13 39.47 39.71 2,550 +0.12(+0.30%)
Jul 22, 2016 40.08 39.59 39.59 39.59 38 -0.15(-0.38%)
Jul 21, 2016 39.82 39.94 39.74 39.74 3,260 -0.06(-0.15%)
Jul 20, 2016 39.92 39.94 39.64 39.80 3,330 +0.07(+0.17%)
Jul 19, 2016 39.66 39.73 39.66 39.73 704 +0.08(+0.21%)
Jul 18, 2016 39.65 39.65 39.65 39.65 234 +0.03(+0.09%)
Jul 15, 2016 39.52 39.61 39.23 39.61 1,665 -0.15(-0.37%)
Jul 14, 2016 39.97 40.01 39.72 39.76 7,239 -0.70(-1.72%)
Jul 13, 2016 40.46 40.46 40.46 40.46 256 +1.15(+2.93%)
Jul 12, 2016 37.60 40.70 37.60 39.31 2,727 +0.35(+0.90%)
Jul 11, 2016 39.63 39.63 38.96 38.96 3,138 -0.28(-0.72%)
Jul 08, 2016 39.23 39.24 38.96 39.24 1,136 -0.23(-0.57%)
Jul 07, 2016 39.59 40.01 39.32 39.46 5,894 +2.15(+5.75%)
Jul 05, 2016 37.32 37.32 37.32 37.32 285 -1.93(-4.91%)
Jul 01, 2016 38.89 39.24 39.24 39.24 768 +0.16(+0.41%)
Jun 30, 2016 38.88 39.08 38.88 39.08 26,527 +0.43(+1.10%)
Jun 29, 2016 38.70 38.70 38.64 38.66 2,373 +0.26(+0.67%)
Jun 28, 2016 38.37 38.40 38.26 38.40 1,938 -0.02(-0.04%)
Jun 27, 2016 38.23 38.42 38.23 38.42 1,941 -0.12(-0.30%)
Jun 24, 2016 38.45 38.53 38.26 38.53 4,106 +0.13(+0.33%)
Jun 23, 2016 38.49 38.50 38.41 38.41 2,004 -0.21(-0.55%)
Jun 22, 2016 38.45 38.62 38.45 38.62 1,711 +0.22(+0.57%)
Jun 21, 2016 38.56 38.56 38.32 38.40 886 -0.33(-0.86%)
Jun 20, 2016 38.74 38.74 38.74 38.74 276 +0.16(+0.40%)
Jun 17, 2016 39.49 40.14 38.26 38.58 5,384 +0.18(+0.47%)
Jun 14, 2016 38.40 38.40 38.40 38.40 642 -0.16(-0.40%)
Jun 13, 2016 39.40 39.49 38.19 38.56 1,377 -0.26(-0.68%)
Jun 09, 2016 38.82 38.82 38.82 38.82 1,285 +0.38(+0.99%)
Jun 08, 2016 38.44 38.44 38.44 38.44 326 -0.27(-0.70%)
Jun 07, 2016 38.71 38.71 38.70 38.71 2,670 +0.35(+0.91%)
Jun 06, 2016 38.36 38.53 38.36 38.36 9,895 -0.19(-0.50%)
Jun 03, 2016 38.99 39.49 38.56 38.56 2,750 +0.51(+1.33%)
Jun 02, 2016 38.12 38.26 38.05 38.05 1,285 -0.12(-0.31%)
Jun 01, 2016 38.06 38.17 38.06 38.17 258 +0.16(+0.41%)
May 31, 2016 39.33 39.44 37.98 38.01 4,603 -1.46(-3.71%)
May 27, 2016 38.01 39.47 39.47 39.47 1,927 +1.46(+3.85%)
May 26, 2016 38.01 38.01 38.01 38.01 327 -0.04(-0.11%)
May 25, 2016 37.99 38.05 37.78 38.05 1,303 +0.08(+0.21%)
May 24, 2016 37.97 37.97 37.97 37.97 810 +0.05(+0.14%)
May 23, 2016 37.85 38.01 37.85 37.92 3,612 -0.11(-0.28%)
May 20, 2016 38.03 38.03 38.03 38.03 231 +0.20(+0.53%)
May 19, 2016 37.82 37.82 37.82 37.82 328 +0.07(+0.18%)
May 18, 2016 39.46 39.49 37.76 37.76 807 +0.11(+0.29%)
May 17, 2016 37.64 37.64 37.64 37.64 301 +0.02(+0.07%)
May 13, 2016 38.08 37.62 37.62 37.62 25 +0.11(+0.30%)
May 12, 2016 37.51 37.51 37.51 37.51 403 -0.43(-1.12%)
May 11, 2016 37.67 37.93 37.62 37.93 2,220 +0.24(+0.64%)
May 10, 2016 37.85 37.85 37.65 37.69 2,133 -0.13(-0.35%)
May 09, 2016 37.86 37.86 37.77 37.83 1,659 -0.07(-0.18%)
May 06, 2016 37.90 37.90 37.90 37.90 582 -0.09(-0.24%)
May 05, 2016 37.99 37.99 37.99 37.99 212 +0.16(+0.43%)
May 04, 2016 37.82 37.83 37.64 37.83 1,878 -0.12(-0.33%)
May 03, 2016 38.78 38.78 37.10 37.95 1,966 -0.09(-0.22%)
May 02, 2016 38.03 38.03 38.03 38.03 192 -0.09(-0.22%)
Apr 29, 2016 38.12 38.12 38.12 38.12 745 +0.14(+0.37%)
Apr 28, 2016 37.98 37.98 37.98 37.98 183 +0.10(+0.27%)
Apr 20, 2016 37.96 37.88 37.88 37.88 776 +0.15(+0.41%)
Apr 19, 2016 37.81 37.83 37.46 37.73 2,891 +0.60(+1.61%)
Apr 18, 2016 37.19 37.38 37.11 37.13 1,741 -0.37(-0.99%)
Apr 15, 2016 37.25 37.52 37.20 37.50 1,653 +0.29(+0.77%)
Apr 14, 2016 37.54 37.60 36.91 37.22 30,514 -0.13(-0.35%)
Apr 13, 2016 37.07 37.35 37.07 37.35 1,627 +0.39(+1.07%)
Apr 12, 2016 36.95 36.95 36.93 36.95 927 -0.00(-0.00%)
Apr 11, 2016 36.95 36.95 36.95 36.95 598 -0.32(-0.87%)
Apr 08, 2016 37.28 37.28 37.25 37.28 1,970 +0.94(+2.60%)
Apr 06, 2016 36.33 36.33 36.33 36.33 94 -0.30(-0.83%)
Apr 05, 2016 36.80 36.80 36.54 36.64 1,552 -0.17(-0.46%)
Apr 04, 2016 37.03 37.03 36.80 36.80 19,253 -0.25(-0.67%)
Apr 01, 2016 37.05 37.05 37.05 37.05 460 -0.14(-0.37%)
Mar 31, 2016 37.34 37.34 37.09 37.19 5,739 +0.02(+0.05%)
Mar 30, 2016 37.01 37.18 37.01 37.17 1,016 +0.24(+0.64%)
Mar 29, 2016 36.93 36.94 36.93 36.94 724 +0.06(+0.15%)
Mar 28, 2016 36.88 36.88 36.88 36.88 719 +0.01(+0.01%)
Mar 23, 2016 36.87 36.87 36.87 36.87 2,199 +0.05(+0.13%)
Mar 22, 2016 37.14 37.14 36.83 36.83 2,506 -0.35(-0.93%)
Mar 21, 2016 36.98 37.17 36.98 37.17 2,745 +0.42(+1.13%)
Mar 17, 2016 36.87 36.76 36.76 36.76 102 +0.08(+0.23%)
Mar 16, 2016 36.65 36.67 36.59 36.67 2,162 +0.02(+0.05%)
Mar 15, 2016 38.47 38.47 36.65 36.65 2,856 +0.12(+0.33%)
Mar 11, 2016 38.39 36.54 36.54 36.54 155 -0.08(-0.22%)
Mar 09, 2016 36.62 36.62 36.62 36.62 389 +0.34(+0.94%)
Mar 08, 2016 36.27 36.27 36.27 36.27 292 -0.39(-1.05%)
Mar 07, 2016 36.66 36.66 36.63 36.66 1,101 +0.45(+1.23%)
Mar 04, 2016 36.46 36.50 36.21 36.21 1,933 +0.10(+0.28%)
Mar 03, 2016 36.60 36.60 36.11 36.11 709 -0.02(-0.06%)
Mar 02, 2016 35.80 36.13 35.78 36.13 2,285 +0.12(+0.33%)
Mar 01, 2016 36.02 36.02 35.92 36.01 1,500 +0.02(+0.05%)
Feb 29, 2016 35.60 36.00 35.60 36.00 1,421 +0.40(+1.13%)
Feb 26, 2016 35.90 35.90 35.60 35.60 1,443 -0.15(-0.43%)
Feb 25, 2016 35.71 35.73 35.63 35.75 2,040 +0.00(+0.00%)
Feb 23, 2016 35.80 35.75 35.75 35.75 38 +0.41(+1.17%)
Feb 22, 2016 35.29 35.34 35.29 35.34 686 -0.17(-0.49%)
Feb 19, 2016 35.46 35.51 35.39 35.51 1,810 +0.13(+0.37%)
Feb 18, 2016 35.43 35.43 35.37 35.38 1,891 +0.68(+1.95%)
Feb 16, 2016 34.60 34.70 34.70 34.70 1 +0.14(+0.39%)
Feb 12, 2016 34.43 34.57 34.57 34.57 1,823 -0.31(-0.89%)
Feb 10, 2016 34.60 34.88 34.88 34.88 2 +0.33(+0.94%)
Feb 09, 2016 34.43 34.55 34.43 34.55 402 +0.98(+2.90%)
Feb 08, 2016 35.26 35.26 33.58 33.58 979 -1.73(-4.90%)
Feb 05, 2016 35.41 35.41 35.10 35.31 1,898 +0.18(+0.52%)
Feb 04, 2016 35.14 35.51 35.12 35.12 2,567 -0.16(-0.45%)
Feb 03, 2016 35.10 35.28 35.10 35.28 1,546 +0.06(+0.18%)
Feb 02, 2016 35.17 35.24 35.17 35.22 1,698 -0.06(-0.18%)
Feb 01, 2016 35.28 35.28 35.28 35.28 677 +0.61(+1.76%)
Jan 28, 2016 34.60 34.67 34.67 34.67 9 -0.06(-0.17%)
Jan 27, 2016 34.47 36.42 34.47 34.73 2,482 +1.30(+3.88%)
Jan 26, 2016 35.04 35.04 33.43 33.43 966 -2.36(-6.59%)
Jan 25, 2016 35.93 35.93 35.70 35.79 3,711 +0.38(+1.08%)
Jan 22, 2016 35.32 35.40 35.32 35.40 1,234 +0.27(+0.75%)
Jan 21, 2016 35.32 35.32 35.14 35.14 2,455 +1.83(+5.49%)
Jan 20, 2016 34.33 34.66 32.43 33.31 13,807 -0.99(-2.90%)
Jan 19, 2016 34.26 34.55 34.22 34.30 1,491 -0.12(-0.36%)
Jan 15, 2016 34.42 34.42 34.42 34.42 4,444 -0.16(-0.46%)
Jan 14, 2016 34.58 34.58 34.58 34.58 2,941 +0.07(+0.20%)
Jan 13, 2016 34.92 34.92 34.52 34.52 5,907 -0.44(-1.25%)
Jan 12, 2016 34.95 34.95 34.84 34.95 929 +0.03(+0.09%)
Jan 11, 2016 34.85 34.92 34.77 34.92 542 -0.21(-0.60%)
Jan 08, 2016 34.85 35.14 34.85 35.13 1,581 -0.02(-0.05%)
Jan 07, 2016 35.23 35.26 35.15 35.15 768 -0.25(-0.71%)
Jan 06, 2016 35.41 35.41 35.40 35.40 381 -0.01(-0.02%)
Jan 05, 2016 35.41 35.41 35.41 35.41 400 +0.01(+0.03%)
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.