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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	26.88	27.34	26.88	27.29	12,811	+0.47(+1.75%)
May 30, 2024	26.77	26.87	26.77	26.82	10,894	+0.31(+1.17%)
May 29, 2024	26.70	26.73	26.51	26.51	2,853	-0.41(-1.51%)
May 28, 2024	26.96	26.96	26.88	26.92	2,361	-0.19(-0.72%)
May 24, 2024	27.23	27.23	27.11	27.11	13,641	+0.04(+0.13%)
May 23, 2024	27.52	27.52	27.07	27.07	5,694	-0.40(-1.45%)
May 22, 2024	27.50	27.63	27.40	27.47	8,138	-0.14(-0.49%)
May 21, 2024	27.71	27.71	27.56	27.61	7,316	-0.08(-0.30%)
May 20, 2024	27.69	27.72	27.69	27.69	1,685	-0.09(-0.33%)
May 17, 2024	27.70	27.81	27.66	27.78	13,966	+0.01(+0.04%)
May 16, 2024	27.66	27.82	27.66	27.77	13,591	+0.05(+0.18%)
May 15, 2024	27.68	27.73	27.66	27.72	23,647	+0.02(+0.07%)
May 14, 2024	27.82	27.82	27.60	27.70	7,630	-0.01(-0.04%)
May 13, 2024	27.69	27.79	27.65	27.71	10,237	+0.15(+0.55%)
May 10, 2024	27.52	27.56	27.48	27.56	2,004	+0.04(+0.14%)
May 09, 2024	27.34	27.52	27.34	27.52	4,255	+0.25(+0.91%)
May 08, 2024	27.18	27.27	27.18	27.27	5,075	-0.01(-0.04%)
May 07, 2024	27.19	27.28	27.16	27.28	5,962	+0.24(+0.88%)
May 06, 2024	27.14	27.14	26.97	27.04	9,069	+0.09(+0.33%)
May 03, 2024	26.91	26.95	26.91	26.95	1,593	+0.15(+0.56%)
May 02, 2024	26.98	26.98	26.72	26.81	4,575	+0.14(+0.52%)
May 01, 2024	26.75	26.90	26.65	26.67	3,440	-0.11(-0.41%)
Apr 30, 2024	26.86	26.88	26.78	26.78	5,219	-0.30(-1.09%)
Apr 29, 2024	27.04	27.09	27.04	27.07	8,123	+0.25(+0.91%)
Apr 26, 2024	26.73	26.92	26.73	26.83	61,802	-0.04(-0.15%)
Apr 25, 2024	26.83	26.88	26.83	26.87	1,535	-0.22(-0.82%)
Apr 24, 2024	26.87	27.12	26.86	27.09	11,243	+0.17(+0.62%)
Apr 23, 2024	26.95	26.98	26.92	26.92	2,311	+0.09(+0.35%)
Apr 22, 2024	26.73	26.93	26.72	26.83	23,363	+0.18(+0.69%)
Apr 19, 2024	26.43	26.65	26.43	26.65	40,761	+0.26(+0.98%)
Apr 18, 2024	26.40	26.42	26.28	26.39	71,783	+0.09(+0.34%)
Apr 17, 2024	26.39	26.39	26.30	26.30	7,734	-0.01(-0.04%)
Apr 16, 2024	26.28	26.32	26.28	26.31	276	-0.16(-0.60%)
Apr 15, 2024	26.86	26.86	26.40	26.47	8,281	-0.06(-0.22%)
Apr 12, 2024	26.90	26.90	26.53	26.53	4,370	-0.53(-1.95%)
Apr 11, 2024	27.08	27.08	27.05	27.05	1,522	+0.04(+0.15%)
Apr 10, 2024	27.04	27.08	27.01	27.01	2,192	-0.59(-2.12%)
Apr 09, 2024	27.38	27.60	27.38	27.60	3,539	+0.25(+0.91%)
Apr 08, 2024	27.35	27.39	27.35	27.35	9,144	+0.17(+0.62%)
Apr 05, 2024	27.10	27.27	27.09	27.18	6,520	-0.05(-0.18%)
Apr 04, 2024	27.57	27.57	27.22	27.23	7,180	-0.15(-0.54%)
Apr 03, 2024	27.38	27.39	27.38	27.38	5,517	-0.13(-0.47%)
Apr 02, 2024	27.54	27.56	27.41	27.51	6,049	-0.06(-0.22%)
Apr 01, 2024	27.90	27.90	27.57	27.57	7,213	-0.33(-1.18%)
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	11,254	-0.03(-0.11%)