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 )

27.96 +0.01 (+0.04%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
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%)
Jan 04, 2016 35.34 35.40 35.34 35.40 662 -0.16(-0.46%)
Dec 31, 2015 35.50 35.56 35.56 35.56 522 +0.01(+0.02%)
Dec 30, 2015 35.56 35.56 35.56 35.56 1,354 -0.05(-0.14%)
Dec 29, 2015 35.60 35.69 35.25 35.61 22,956 +0.03(+0.08%)
Dec 23, 2015 35.19 35.58 35.58 35.58 45 +0.61(+1.75%)
Dec 22, 2015 34.97 34.97 34.97 34.97 1,101 -0.03(-0.08%)
Dec 21, 2015 34.94 35.02 34.94 34.99 1,572 +0.36(+1.03%)
Dec 18, 2015 34.95 34.96 34.64 34.64 2,882 -0.25(-0.73%)
Dec 16, 2015 35.19 34.89 34.89 34.89 23 +0.00(+0.00%)
Dec 11, 2015 34.79 34.89 34.89 34.89 39 -0.17(-0.48%)
Dec 10, 2015 35.11 35.36 35.06 35.06 911 -0.05(-0.14%)
Dec 09, 2015 35.30 35.33 35.11 35.11 1,524 -0.20(-0.58%)
Dec 08, 2015 35.01 35.31 35.01 35.31 3,725 +0.30(+0.87%)
Dec 07, 2015 35.07 35.07 34.95 35.00 1,146 -0.53(-1.48%)
Dec 03, 2015 35.50 35.53 35.53 35.53 1,836 -0.11(-0.32%)
Dec 02, 2015 35.57 35.64 35.56 35.64 742 -0.26(-0.73%)
Dec 01, 2015 36.09 36.09 35.90 35.90 470 -0.09(-0.25%)
Nov 30, 2015 35.74 36.00 35.74 36.00 1,580 +0.07(+0.19%)
Nov 25, 2015 35.93 35.93 35.93 35.93 262 +0.34(+0.96%)
Nov 24, 2015 35.58 35.58 35.58 35.58 1,797 -0.11(-0.31%)
Nov 23, 2015 35.82 35.98 35.69 35.69 953 -0.31(-0.87%)
Nov 20, 2015 35.91 36.05 35.83 36.01 2,584 +0.09(+0.25%)
Nov 19, 2015 35.92 35.92 35.92 35.92 723 +0.08(+0.21%)
Nov 16, 2015 35.84 35.84 35.84 35.84 263 +0.00(+0.00%)
Nov 12, 2015 35.64 35.84 35.84 35.84 2 -1.15(-3.12%)
Nov 11, 2015 34.90 37.00 34.90 37.00 559 +0.73(+2.01%)
Nov 10, 2015 34.91 36.27 34.91 36.27 993 +0.30(+0.84%)
Nov 06, 2015 36.06 35.96 35.96 35.96 56 -0.49(-1.35%)
Nov 05, 2015 36.11 36.46 36.11 36.46 1,874 -0.72(-1.94%)
Nov 04, 2015 37.18 37.18 37.18 37.18 481 +1.02(+2.82%)
Nov 03, 2015 35.30 36.16 34.67 36.16 1,382 +0.07(+0.19%)
Nov 02, 2015 35.13 36.45 34.95 36.09 7,383 -0.17(-0.48%)
Oct 29, 2015 36.24 36.27 36.27 36.27 13 +0.40(+1.12%)
Oct 28, 2015 35.65 35.87 35.65 35.87 526 +1.35(+3.92%)
Oct 27, 2015 36.14 36.14 34.42 34.51 2,027 -1.81(-4.98%)
Oct 26, 2015 34.61 37.78 34.61 36.32 3,959 -0.08(-0.21%)
Oct 23, 2015 36.47 37.90 36.09 36.40 9,223 +0.30(+0.84%)
Oct 22, 2015 36.15 37.52 34.59 36.09 17,752 -0.32(-0.88%)
Oct 21, 2015 36.55 36.55 36.41 36.41 2,204 +0.08(+0.21%)
Oct 20, 2015 36.95 37.42 36.34 36.34 870 -0.35(-0.95%)
Oct 19, 2015 36.69 36.69 36.68 36.69 1,296 +0.34(+0.94%)
Oct 16, 2015 36.28 36.34 36.28 36.34 16,678 +0.51(+1.44%)
Oct 15, 2015 35.59 35.83 35.59 35.83 4,438 -0.32(-0.88%)
Oct 14, 2015 34.31 36.34 34.31 36.15 2,805 -0.10(-0.29%)
Oct 13, 2015 36.00 36.25 35.94 36.25 1,777 +0.26(+0.71%)
Oct 12, 2015 36.29 36.29 36.00 36.00 624 +0.04(+0.11%)
Oct 09, 2015 36.50 37.85 34.44 35.96 9,092 -0.59(-1.62%)
Oct 08, 2015 36.55 36.55 36.55 36.55 158 -0.96(-2.56%)
Oct 07, 2015 36.16 37.51 36.16 37.51 1,225 +0.22(+0.58%)
Oct 06, 2015 37.29 37.29 37.29 37.29 348 +1.42(+3.97%)
Oct 05, 2015 37.40 37.40 35.81 35.87 814 +0.69(+1.96%)
Oct 02, 2015 34.66 35.18 34.66 35.18 6,493 +0.37(+1.07%)
Sep 30, 2015 36.75 34.81 34.81 34.81 1 -0.31(-0.88%)
Sep 29, 2015 35.23 35.31 35.11 35.12 1,325 -0.11(-0.30%)
Sep 28, 2015 35.58 35.59 35.03 35.22 2,780 -0.36(-1.00%)
Sep 25, 2015 35.29 35.58 35.29 35.58 8,573 +0.51(+1.45%)
Sep 24, 2015 34.02 35.10 34.02 35.07 924 +1.20(+3.53%)
Sep 22, 2015 35.44 33.88 33.88 33.88 80 -1.63(-4.59%)
Sep 21, 2015 37.47 37.47 35.46 35.51 23,985 -0.27(-0.76%)
Sep 18, 2015 35.78 35.78 35.78 35.78 216 +0.31(+0.87%)
Sep 16, 2015 35.51 35.47 35.47 35.47 1 +0.00(+0.00%)
Sep 14, 2015 35.67 35.47 35.47 35.47 662 -0.84(-2.31%)
Sep 11, 2015 36.31 36.31 36.31 36.31 178 +0.84(+2.38%)
Sep 10, 2015 35.69 36.21 35.46 35.46 1,399 -0.57(-1.57%)
Sep 09, 2015 35.51 36.03 35.51 36.03 800 +0.57(+1.60%)
Sep 08, 2015 35.76 35.76 35.46 35.46 709 -0.04(-0.11%)
Sep 04, 2015 35.72 35.50 35.50 35.50 1,855 +0.00(+0.00%)
Sep 02, 2015 35.50 35.50 35.50 35.50 4,506 +0.39(+1.10%)
Sep 01, 2015 35.11 35.11 35.11 35.11 266 +0.35(+0.99%)
Aug 31, 2015 35.47 35.60 34.77 34.77 2,453 -0.69(-1.94%)
Aug 28, 2015 35.46 35.46 35.46 35.46 401 +0.15(+0.41%)
Aug 27, 2015 35.05 35.31 33.35 35.31 9,479 +0.29(+0.82%)
Aug 26, 2015 35.01 35.02 35.01 35.02 1,275 -0.25(-0.71%)
Aug 25, 2015 35.61 35.66 35.23 35.27 4,123 -0.32(-0.91%)
Aug 24, 2015 34.98 35.66 34.98 35.60 2,471 -0.31(-0.86%)
Aug 21, 2015 36.00 36.00 35.86 35.91 6,491 -0.26(-0.71%)
Aug 20, 2015 36.16 36.16 36.16 36.16 506 -0.14(-0.39%)
Aug 19, 2015 36.40 36.42 34.61 36.31 18,088 -0.05(-0.14%)
Aug 18, 2015 35.68 36.43 35.68 36.36 4,021 +0.72(+2.03%)
Aug 17, 2015 36.06 36.06 35.29 35.64 23,623 +0.03(+0.08%)
Aug 14, 2015 35.61 35.61 35.61 35.61 445 -0.49(-1.36%)
Aug 13, 2015 37.55 37.55 35.84 36.10 864 -2.21(-5.76%)
Aug 12, 2015 36.95 38.31 35.97 38.31 569 +1.97(+5.43%)
Aug 11, 2015 34.61 36.33 34.61 36.33 272 +0.04(+0.11%)
Aug 10, 2015 36.64 36.64 36.28 36.29 3,661 -0.35(-0.96%)
Aug 07, 2015 36.61 36.64 36.61 36.64 944 +0.43(+1.18%)
Aug 05, 2015 36.32 36.22 36.22 36.22 53 -0.05(-0.14%)
Aug 04, 2015 36.35 36.43 36.27 36.27 2,400 -0.23(-0.62%)
Aug 03, 2015 36.51 36.56 36.44 36.49 2,629 +0.02(+0.04%)
Jul 31, 2015 36.51 36.55 36.48 36.48 9,217 +0.01(+0.02%)
Jul 30, 2015 36.92 36.92 36.45 36.47 21,742 +0.02(+0.06%)
Jul 29, 2015 36.58 36.59 36.45 36.45 2,484 +0.05(+0.14%)
Jul 28, 2015 36.31 36.40 36.31 36.40 1,364 +0.15(+0.41%)
Jul 27, 2015 36.57 36.57 36.23 36.25 2,327 -0.15(-0.41%)
Jul 24, 2015 35.94 36.41 35.94 36.40 4,528 -0.20(-0.55%)
Jul 23, 2015 36.44 36.60 36.44 36.60 2,657 +0.04(+0.10%)
Jul 22, 2015 36.61 36.61 36.47 36.56 5,109 -0.15(-0.41%)
Jul 21, 2015 36.72 36.74 36.44 36.71 20,567 -0.02(-0.06%)
Jul 20, 2015 36.74 36.78 36.73 36.73 1,234 +0.10(+0.29%)
Jul 17, 2015 36.91 36.91 36.63 36.63 1,068 -0.13(-0.35%)
Jul 16, 2015 36.99 37.03 36.71 36.76 6,138 +0.39(+1.08%)
Jul 13, 2015 36.66 36.36 36.36 36.36 186 -0.42(-1.15%)
Jul 10, 2015 36.88 36.88 36.67 36.79 827 +0.06(+0.16%)
Jul 09, 2015 36.83 36.83 36.73 36.73 535 -0.04(-0.10%)
Jul 08, 2015 36.76 36.76 36.76 36.76 201 +0.07(+0.18%)
Jul 07, 2015 36.61 36.73 36.55 36.70 2,613 +0.00(+0.00%)
Jul 06, 2015 36.40 36.70 36.39 36.70 4,536 +0.17(+0.47%)
Jul 01, 2015 36.56 36.53 36.53 36.53 2,668 -0.15(-0.40%)
Jun 30, 2015 36.71 36.71 36.67 36.67 1,556 -0.05(-0.14%)
Jun 29, 2015 36.85 36.85 36.49 36.73 2,150 +0.04(+0.10%)
Jun 25, 2015 36.88 36.69 36.69 36.69 7,471 -0.36(-0.97%)
Jun 24, 2015 37.18 37.18 36.97 37.05 16,626 -0.25(-0.66%)
Jun 23, 2015 37.30 37.30 37.30 37.30 333 -0.01(-0.02%)
Jun 22, 2015 37.09 37.36 37.09 37.30 2,001 +0.43(+1.18%)
Jun 19, 2015 36.87 36.87 36.87 36.87 895 -0.08(-0.20%)
Jun 18, 2015 36.94 36.94 36.94 36.94 428 -0.13(-0.34%)
Jun 16, 2015 37.07 37.07 37.07 37.07 800 +0.05(+0.14%)
Jun 15, 2015 37.00 37.02 37.06 37.02 3,335 -0.04(-0.12%)
Jun 12, 2015 37.09 37.09 37.03 37.06 4,240 -0.08(-0.20%)
Jun 11, 2015 37.14 37.14 37.14 37.14 780 +0.01(+0.02%)
Jun 10, 2015 36.76 37.13 36.76 37.13 1,601 +0.09(+0.24%)
Jun 09, 2015 36.95 37.04 36.95 37.04 2,014 -0.05(-0.12%)
Jun 08, 2015 37.16 37.16 37.07 37.09 2,548 -0.06(-0.16%)
Jun 05, 2015 37.09 37.15 37.09 37.15 3,001 -0.16(-0.44%)
Jun 04, 2015 37.31 37.31 37.31 37.31 573 -0.10(-0.26%)
Jun 03, 2015 37.48 37.48 37.40 37.41 1,723 -0.03(-0.08%)
Jun 02, 2015 37.48 37.48 37.44 37.44 1,298 -0.06(-0.17%)
May 28, 2015 37.50 37.50 37.50 37.50 1 -0.05(-0.14%)
May 27, 2015 37.53 37.60 37.53 37.55 1,675 +0.02(+0.05%)
May 26, 2015 37.54 37.54 37.34 37.54 3,495 -0.24(-0.64%)
May 22, 2015 37.78 37.78 37.78 37.78 1,200 +0.24(+0.64%)
May 21, 2015 37.53 37.74 37.53 37.54 2,321 -0.32(-0.85%)
May 20, 2015 37.84 37.86 37.82 37.86 6,033 +0.01(+0.04%)
May 19, 2015 37.84 37.84 37.84 37.84 165 +0.12(+0.33%)
May 18, 2015 37.68 37.74 37.68 37.72 2,699 +0.04(+0.11%)
May 15, 2015 38.26 38.26 37.66 37.68 25,302 -0.08(-0.20%)
May 14, 2015 37.63 37.75 37.63 37.75 587 +0.29(+0.76%)
May 13, 2015 37.47 37.47 37.47 37.47 364 -0.05(-0.14%)
May 12, 2015 37.52 37.52 37.50 37.52 1,631 -0.08(-0.22%)
May 11, 2015 37.60 37.60 37.60 37.60 134 +0.04(+0.11%)
May 08, 2015 37.49 37.57 37.49 37.56 747 +0.16(+0.43%)
May 07, 2015 37.40 37.40 37.40 37.40 213 -0.06(-0.16%)
May 06, 2015 37.66 37.66 37.43 37.46 4,696 -0.23(-0.62%)
May 05, 2015 37.85 37.85 37.69 37.69 1,007 -0.18(-0.48%)
May 04, 2015 37.80 37.90 37.66 37.87 1,388 +0.09(+0.24%)
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.