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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	27.96	28.08	27.87	28.08	9,931	+0.18(+0.65%)
Mar 27, 2024	27.62	27.90	27.62	27.90	226	+0.54(+1.97%)
Mar 26, 2024	27.43	27.43	27.34	27.36	2,787	-0.06(-0.23%)
Mar 25, 2024	27.43	27.45	27.42	27.42	1,583	-0.00(-0.01%)
Mar 22, 2024	27.54	27.54	27.39	27.42	2,108	-0.11(-0.39%)
Mar 21, 2024	27.53	27.57	27.53	27.53	3,565	+0.19(+0.69%)
Mar 20, 2024	27.23	27.38	27.16	27.34	20,289	+0.19(+0.72%)
Mar 19, 2024	27.11	27.15	27.11	27.15	4,664	+0.15(+0.56%)
Mar 18, 2024	27.08	27.12	27.00	27.00	1,871	-0.01(-0.03%)
Mar 15, 2024	27.02	27.08	26.97	27.00	4,303	+0.00(+0.00%)
Mar 14, 2024	27.31	27.31	27.00	27.00	10,272	-0.30(-1.10%)
Mar 13, 2024	27.46	27.46	27.30	27.30	7,796	+0.01(+0.03%)
Mar 12, 2024	27.24	27.35	27.24	27.30	6,551	+0.07(+0.26%)
Mar 11, 2024	27.15	27.27	27.12	27.23	2,828	+0.13(+0.50%)
Mar 08, 2024	27.17	27.22	27.09	27.09	3,699	+0.04(+0.14%)
Mar 07, 2024	27.07	27.12	27.04	27.05	5,647	+0.16(+0.58%)
Mar 06, 2024	26.88	26.97	26.84	26.90	4,826	+0.32(+1.22%)
Mar 05, 2024	26.71	26.77	26.57	26.57	3,624	-0.06(-0.23%)
Mar 04, 2024	26.63	26.67	26.59	26.64	11,181	-0.03(-0.11%)
Mar 01, 2024	26.76	26.76	26.49	26.67	4,428	-0.08(-0.28%)
Feb 29, 2024	26.85	26.86	26.64	26.74	3,700	+0.29(+1.09%)
Feb 28, 2024	26.44	26.52	26.44	26.45	1,679	-0.02(-0.06%)
Feb 27, 2024	26.32	26.47	26.32	26.47	1,215	+0.24(+0.93%)
Feb 26, 2024	26.45	26.45	26.22	26.22	7,798	-0.23(-0.88%)
Feb 23, 2024	26.47	26.52	26.46	26.46	12,170	+0.03(+0.11%)
Feb 22, 2024	26.23	26.45	26.23	26.43	1,328	+0.16(+0.62%)
Feb 21, 2024	26.16	26.26	26.14	26.26	2,887	+0.12(+0.48%)
Feb 20, 2024	26.08	26.17	26.08	26.14	21,510	+0.08(+0.30%)
Feb 16, 2024	25.97	26.16	25.97	26.06	4,715	-0.01(-0.06%)
Feb 15, 2024	26.03	26.07	26.03	26.07	390	+0.35(+1.37%)
Feb 14, 2024	25.66	25.75	25.60	25.72	10,599	+0.16(+0.64%)
Feb 13, 2024	25.87	25.87	25.56	25.56	1,619	-0.60(-2.28%)
Feb 12, 2024	26.06	26.23	26.06	26.15	8,886	+0.35(+1.35%)
Feb 09, 2024	25.93	25.93	25.80	25.81	17,052	-0.10(-0.38%)
Feb 08, 2024	25.84	25.98	25.84	25.91	9,168	-0.00(-0.02%)
Feb 07, 2024	25.93	25.97	25.89	25.91	21,210	-0.04(-0.14%)
Feb 06, 2024	25.91	25.99	25.91	25.95	5,793	+0.24(+0.93%)
Feb 05, 2024	25.74	25.85	25.71	25.71	3,805	-0.46(-1.76%)
Feb 02, 2024	26.08	26.22	26.00	26.17	10,282	-0.04(-0.13%)
Feb 01, 2024	26.03	26.22	25.95	26.20	7,432	+0.15(+0.57%)
Jan 31, 2024	26.27	26.33	26.06	26.06	12,687	-0.23(-0.86%)
Jan 30, 2024	26.33	26.37	26.28	26.28	7,912	+0.00(+0.00%)
Jan 29, 2024	26.21	26.32	26.21	26.28	10,626	-0.03(-0.10%)
Jan 26, 2024	26.39	26.39	26.26	26.31	5,890	+0.05(+0.20%)
Jan 25, 2024	26.26	26.26	26.13	26.26	3,993	+0.25(+0.94%)
Jan 24, 2024	26.20	26.20	26.01	26.01	3,471	-0.23(-0.86%)
Jan 23, 2024	26.28	26.32	26.18	26.24	21,906	+0.07(+0.28%)
Jan 22, 2024	26.17	26.17	26.09	26.16	8,745	+0.17(+0.67%)
Jan 19, 2024	25.85	26.03	25.84	25.99	230,663	+0.21(+0.82%)
Jan 18, 2024	25.74	25.78	25.66	25.78	10,551	-0.08(-0.31%)
Jan 17, 2024	25.86	25.93	25.75	25.86	5,587	-0.10(-0.37%)
Jan 16, 2024	26.17	26.19	25.91	25.95	36,028	-0.30(-1.15%)
Jan 12, 2024	26.32	26.32	26.13	26.25	51,856	+0.17(+0.65%)
Jan 11, 2024	26.08	26.21	26.01	26.08	2,222	-0.24(-0.91%)
Jan 10, 2024	26.37	26.37	26.24	26.32	2,958	-0.05(-0.19%)
Jan 09, 2024	26.31	26.37	26.26	26.37	23,314	-0.01(-0.04%)
Jan 08, 2024	26.38	26.38	26.38	26.38	452	+0.08(+0.30%)
Jan 05, 2024	26.37	26.37	26.14	26.30	22,457	+0.13(+0.51%)
Jan 04, 2024	26.28	26.29	26.17	26.17	8,930	+0.02(+0.06%)
Jan 03, 2024	26.39	26.42	26.15	26.15	4,128	-0.32(-1.20%)