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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.78	27.90	27.69	27.90	9,995	+0.18(+0.65%)
Mar 27, 2024	27.44	27.72	27.44	27.72	227	+0.54(+1.97%)
Mar 26, 2024	27.25	27.25	27.16	27.18	2,805	-0.06(-0.23%)
Mar 25, 2024	27.26	27.28	27.24	27.24	1,593	-0.00(-0.01%)
Mar 22, 2024	27.37	27.37	27.22	27.25	2,122	-0.11(-0.39%)
Mar 21, 2024	27.36	27.39	27.35	27.35	3,588	+0.19(+0.69%)
Mar 20, 2024	27.05	27.21	26.98	27.17	20,421	+0.19(+0.72%)
Mar 19, 2024	26.93	26.97	26.93	26.97	4,694	+0.15(+0.56%)
Mar 18, 2024	26.90	26.95	26.82	26.82	1,883	-0.01(-0.03%)
Mar 15, 2024	26.84	26.90	26.80	26.83	4,331	+0.00(+0.00%)
Mar 14, 2024	27.13	27.13	26.83	26.83	10,339	-0.30(-1.10%)
Mar 13, 2024	27.29	27.29	27.13	27.13	7,846	+0.01(+0.03%)
Mar 12, 2024	27.06	27.18	27.06	27.12	6,594	+0.07(+0.26%)
Mar 11, 2024	26.97	27.09	26.94	27.05	2,846	+0.13(+0.50%)
Mar 08, 2024	26.99	27.04	26.92	26.92	3,723	+0.04(+0.14%)
Mar 07, 2024	26.89	26.94	26.86	26.88	5,683	+0.15(+0.58%)
Mar 06, 2024	26.70	26.79	26.66	26.72	4,857	+0.32(+1.22%)
Mar 05, 2024	26.54	26.60	26.40	26.40	3,648	-0.06(-0.23%)
Mar 04, 2024	26.46	26.50	26.42	26.47	11,253	-0.03(-0.11%)
Mar 01, 2024	26.59	26.59	26.32	26.49	4,457	-0.07(-0.28%)
Feb 29, 2024	26.67	26.68	26.47	26.57	3,724	+0.29(+1.09%)
Feb 28, 2024	26.27	26.35	26.27	26.28	1,690	-0.02(-0.06%)
Feb 27, 2024	26.15	26.30	26.15	26.30	1,223	+0.24(+0.93%)
Feb 26, 2024	26.28	26.28	26.05	26.05	7,848	-0.23(-0.88%)
Feb 23, 2024	26.30	26.35	26.28	26.28	12,249	+0.03(+0.11%)
Feb 22, 2024	26.06	26.28	26.06	26.26	1,337	+0.16(+0.62%)
Feb 21, 2024	25.99	26.09	25.97	26.09	2,906	+0.12(+0.48%)
Feb 20, 2024	25.91	26.00	25.91	25.97	21,650	+0.08(+0.30%)
Feb 16, 2024	25.81	26.00	25.81	25.89	4,746	-0.01(-0.06%)
Feb 15, 2024	25.87	25.91	25.87	25.91	393	+0.35(+1.37%)
Feb 14, 2024	25.49	25.58	25.43	25.56	10,668	+0.16(+0.64%)
Feb 13, 2024	25.70	25.70	25.39	25.39	1,630	-0.59(-2.28%)
Feb 12, 2024	25.90	26.06	25.90	25.98	8,944	+0.35(+1.35%)
Feb 09, 2024	25.76	25.76	25.63	25.64	17,163	-0.10(-0.38%)
Feb 08, 2024	25.67	25.82	25.67	25.74	9,228	-0.00(-0.02%)
Feb 07, 2024	25.76	25.81	25.72	25.74	21,348	-0.04(-0.14%)
Feb 06, 2024	25.74	25.83	25.74	25.78	5,830	+0.24(+0.93%)
Feb 05, 2024	25.57	25.68	25.54	25.54	3,830	-0.46(-1.76%)
Feb 02, 2024	25.92	26.05	25.84	26.00	10,349	-0.03(-0.13%)
Feb 01, 2024	25.87	26.05	25.78	26.03	7,481	+0.15(+0.57%)
Jan 31, 2024	26.10	26.16	25.89	25.89	12,770	-0.23(-0.86%)
Jan 30, 2024	26.16	26.20	26.11	26.11	7,963	+0.00(+0.00%)
Jan 29, 2024	26.04	26.15	26.04	26.11	10,695	-0.02(-0.09%)
Jan 26, 2024	26.22	26.22	26.09	26.14	5,929	+0.05(+0.20%)
Jan 25, 2024	26.09	26.09	25.96	26.09	4,019	+0.24(+0.94%)
Jan 24, 2024	26.03	26.03	25.84	25.84	3,494	-0.22(-0.86%)
Jan 23, 2024	26.11	26.15	26.01	26.07	22,048	+0.07(+0.28%)
Jan 22, 2024	26.00	26.00	25.93	25.99	8,802	+0.17(+0.67%)
Jan 19, 2024	25.68	25.87	25.67	25.82	232,163	+0.21(+0.82%)
Jan 18, 2024	25.57	25.61	25.50	25.61	10,620	-0.08(-0.31%)
Jan 17, 2024	25.69	25.76	25.58	25.69	5,623	-0.10(-0.37%)
Jan 16, 2024	26.00	26.02	25.74	25.78	36,262	-0.30(-1.15%)
Jan 12, 2024	26.15	26.15	25.96	26.08	52,193	+0.17(+0.65%)
Jan 11, 2024	25.92	26.04	25.85	25.92	2,237	-0.24(-0.91%)
Jan 10, 2024	26.20	26.20	26.07	26.15	2,978	-0.05(-0.19%)
Jan 09, 2024	26.14	26.20	26.09	26.20	23,465	-0.01(-0.04%)
Jan 08, 2024	26.21	26.21	26.21	26.21	455	+0.08(+0.30%)
Jan 05, 2024	26.20	26.20	25.97	26.13	22,603	+0.13(+0.51%)
Jan 04, 2024	26.11	26.12	26.00	26.00	8,988	+0.02(+0.06%)
Jan 03, 2024	26.22	26.25	25.98	25.98	4,155	-0.32(-1.20%)