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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	48.15	48.30	48.15	48.29	3,773	-0.03(-0.06%)
May 30, 2019	48.47	48.47	48.32	48.32	4,373	-0.03(-0.06%)
May 29, 2019	48.28	48.35	48.25	48.35	5,328	-0.08(-0.16%)
May 28, 2019	48.60	48.61	48.42	48.42	4,091	-0.21(-0.43%)
May 24, 2019	48.63	48.73	48.63	48.63	3,161	+0.08(+0.17%)
May 23, 2019	48.73	48.73	48.43	48.55	4,612	-0.12(-0.24%)
May 22, 2019	48.74	48.77	48.64	48.67	6,088	-0.11(-0.22%)
May 21, 2019	48.85	48.85	48.78	48.78	790	-0.01(-0.02%)
May 20, 2019	48.87	48.90	48.79	48.79	6,765	-0.15(-0.30%)
May 17, 2019	49.01	49.01	48.87	48.93	6,119	+0.01(+0.02%)
May 16, 2019	49.01	49.01	48.93	48.93	2,273	+0.12(+0.24%)
May 15, 2019	48.56	48.84	48.56	48.81	11,826	+0.11(+0.22%)
May 14, 2019	48.67	48.83	48.67	48.70	6,134	+0.10(+0.21%)
May 13, 2019	48.60	48.60	48.60	48.60	777	-0.27(-0.54%)
May 10, 2019	48.74	48.91	48.59	48.86	6,119	+0.16(+0.33%)
May 09, 2019	48.58	48.70	48.54	48.70	3,011	-0.11(-0.22%)
May 08, 2019	48.70	48.87	48.70	48.81	2,590	+0.06(+0.12%)
May 07, 2019	48.78	48.91	48.75	48.75	7,875	-0.29(-0.59%)
May 06, 2019	49.01	49.04	48.99	49.04	3,516	-0.04(-0.09%)
May 03, 2019	48.95	49.08	48.95	49.08	1,937	+0.25(+0.52%)
May 02, 2019	49.03	49.03	48.76	48.83	6,834	-0.18(-0.37%)
May 01, 2019	49.09	49.09	48.98	49.01	12,081	-0.06(-0.13%)
Apr 30, 2019	49.07	49.07	48.97	49.07	4,290	+0.10(+0.20%)
Apr 29, 2019	49.04	49.04	48.97	48.97	2,391	+0.05(+0.10%)
Apr 26, 2019	48.78	48.96	48.78	48.93	4,487	+0.05(+0.10%)
Apr 25, 2019	48.94	48.94	48.77	48.88	2,838	-0.07(-0.14%)
Apr 24, 2019	48.96	48.96	48.83	48.95	22,382	+0.12(+0.24%)
Apr 23, 2019	48.73	48.93	48.73	48.83	4,786	-0.09(-0.18%)
Apr 22, 2019	49.04	49.04	48.82	48.92	6,227	-0.06(-0.13%)
Apr 18, 2019	49.02	49.03	48.95	48.98	3,161	-0.04(-0.09%)
Apr 17, 2019	49.20	49.20	49.02	49.02	6,764	-0.01(-0.02%)
Apr 16, 2019	49.07	49.13	49.02	49.03	5,204	-0.10(-0.20%)
Apr 15, 2019	49.20	49.20	49.13	49.13	2,322	-0.03(-0.06%)
Apr 12, 2019	49.19	49.21	49.10	49.16	2,753	+0.04(+0.08%)
Apr 11, 2019	49.16	49.16	49.01	49.12	8,925	+0.10(+0.20%)
Apr 10, 2019	49.10	49.10	48.96	49.02	4,124	+0.09(+0.18%)
Apr 09, 2019	48.98	49.02	48.93	48.93	2,638	-0.08(-0.16%)
Apr 08, 2019	49.20	49.20	49.01	49.01	1,896	-0.06(-0.13%)
Apr 05, 2019	48.87	49.08	48.87	49.08	1,325	+0.17(+0.35%)
Apr 04, 2019	48.91	49.16	48.87	48.91	25,110	-0.05(-0.10%)
Apr 03, 2019	48.96	49.01	48.92	48.95	22,083	+0.07(+0.14%)
Apr 02, 2019	48.92	48.92	48.85	48.89	1,799	+0.05(+0.10%)
Apr 01, 2019	48.85	48.95	48.76	48.84	24,336	+0.09(+0.18%)
Mar 29, 2019	48.70	48.75	48.61	48.75	34,473	+0.20(+0.40%)
Mar 28, 2019	48.58	48.65	48.53	48.55	3,634	-0.09(-0.18%)
Mar 27, 2019	48.55	48.64	48.46	48.64	4,244	+0.07(+0.14%)
Mar 26, 2019	48.54	48.57	48.54	48.57	4,263	+0.18(+0.36%)
Mar 25, 2019	48.52	48.52	48.28	48.40	2,250	-0.16(-0.32%)
Mar 22, 2019	48.56	48.58	48.45	48.55	1,529	-0.15(-0.30%)
Mar 21, 2019	48.65	48.86	48.65	48.70	3,362	-0.07(-0.15%)
Mar 20, 2019	48.67	48.92	48.67	48.77	6,244	+0.03(+0.07%)
Mar 19, 2019	49.09	49.09	48.74	48.74	5,191	-0.14(-0.28%)
Mar 18, 2019	48.88	48.93	48.82	48.88	3,500	+0.16(+0.32%)
Mar 15, 2019	48.74	48.85	48.71	48.72	4,691	+0.08(+0.16%)
Mar 14, 2019	48.68	48.74	48.64	48.64	2,700	-0.05(-0.11%)
Mar 13, 2019	48.67	48.70	48.66	48.70	1,630	+0.12(+0.25%)
Mar 12, 2019	48.53	48.63	48.50	48.57	3,820	+0.11(+0.22%)
Mar 11, 2019	48.49	48.52	48.41	48.46	10,030	+0.20(+0.42%)
Mar 08, 2019	48.31	48.31	48.18	48.26	3,467	-0.01(-0.01%)
Mar 07, 2019	48.32	48.35	48.26	48.27	4,980	-0.09(-0.18%)
Mar 06, 2019	48.51	48.54	48.34	48.36	13,672	-0.11(-0.22%)
Mar 05, 2019	48.46	48.46	48.46	48.46	308	+0.08(+0.16%)
Mar 04, 2019	48.54	48.55	48.34	48.39	5,322	-0.14(-0.28%)