Indicators

Mstar Dividend Leaders ETF (NY: FDL )

38.32 -0.03 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	34.63	34.65	34.43	34.44	1,324,202	-0.17(-0.49%)
Feb 27, 2023	34.81	34.94	34.52	34.61	636,282	+0.03(+0.08%)
Feb 24, 2023	34.41	34.62	34.30	34.58	711,251	-0.14(-0.41%)
Feb 23, 2023	34.85	34.89	34.45	34.72	888,841	+0.06(+0.16%)
Feb 22, 2023	34.79	34.89	34.50	34.66	833,913	-0.13(-0.38%)
Feb 21, 2023	35.14	35.19	34.72	34.80	996,966	-0.61(-1.73%)
Feb 17, 2023	35.37	35.46	35.14	35.41	681,573	-0.11(-0.32%)
Feb 16, 2023	35.56	35.79	35.42	35.52	943,100	-0.26(-0.71%)
Feb 15, 2023	35.71	35.78	35.51	35.78	1,474,723	-0.18(-0.50%)
Feb 14, 2023	36.07	36.19	35.71	35.96	980,109	-0.20(-0.55%)
Feb 13, 2023	35.80	36.16	35.73	36.16	947,669	+0.36(+1.00%)
Feb 10, 2023	35.33	35.82	35.31	35.80	869,505	+0.57(+1.61%)
Feb 09, 2023	35.72	35.76	35.16	35.23	1,054,220	-0.26(-0.72%)
Feb 08, 2023	35.69	35.81	35.47	35.49	885,668	-0.31(-0.87%)
Feb 07, 2023	35.53	35.87	35.32	35.80	1,795,566	+0.20(+0.56%)
Feb 06, 2023	35.69	35.71	35.41	35.60	1,035,460	-0.20(-0.55%)
Feb 03, 2023	35.88	36.00	35.70	35.80	1,036,546	-0.15(-0.42%)
Feb 02, 2023	36.02	36.12	35.69	35.95	2,524,478	-0.02(-0.05%)

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.