Skip to main content

Mstar Dividend Leaders ETF (NY: FDL )

40.55 +0.12 (+0.30%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 39.71 40.48 39.71 40.43 552,716 +0.69(+1.74%)
Jul 16, 2024 39.27 39.74 39.22 39.74 334,993 +0.56(+1.43%)
Jul 15, 2024 39.13 39.33 39.11 39.18 335,263 +0.11(+0.28%)
Jul 12, 2024 38.86 39.23 38.83 39.07 567,595 +0.32(+0.83%)
Jul 11, 2024 38.31 38.77 38.30 38.75 478,329 +0.57(+1.49%)
Jul 10, 2024 37.85 38.19 37.81 38.18 303,085 +0.41(+1.09%)
Jul 09, 2024 37.67 37.97 37.56 37.77 489,504 +0.03(+0.08%)
Jul 08, 2024 37.71 37.89 37.61 37.74 285,761 +0.08(+0.21%)
Jul 05, 2024 37.68 37.70 37.49 37.66 262,696 -0.02(-0.05%)
Jul 03, 2024 37.88 38.03 37.68 37.68 165,297 -0.16(-0.42%)
Jul 02, 2024 37.92 37.93 37.68 37.84 387,230 -0.06(-0.16%)
Jul 01, 2024 38.04 38.35 37.84 37.90 910,925 -0.03(-0.08%)
Jun 28, 2024 37.76 37.99 37.72 37.93 620,235 +0.29(+0.77%)
Jun 27, 2024 37.70 37.70 37.47 37.64 393,593 -0.06(-0.17%)
Jun 26, 2024 37.72 37.77 37.58 37.70 336,520 -0.11(-0.29%)
Jun 25, 2024 38.21 38.21 37.75 37.81 440,310 -0.41(-1.08%)
Jun 24, 2024 37.78 38.30 37.78 38.23 350,997 +0.63(+1.68%)
Jun 21, 2024 37.70 37.72 37.49 37.60 387,709 -0.08(-0.21%)
Jun 20, 2024 37.37 37.76 37.27 37.68 606,340 +0.27(+0.71%)
Jun 18, 2024 37.18 37.48 37.17 37.41 553,119 +0.22(+0.58%)
Jun 17, 2024 37.05 37.24 36.88 37.19 323,068 +0.07(+0.19%)
Jun 14, 2024 37.11 37.19 36.91 37.12 399,326 -0.14(-0.37%)
Jun 13, 2024 37.38 37.38 37.06 37.26 471,296 -0.15(-0.40%)
Jun 12, 2024 37.89 37.89 37.25 37.41 360,620 -0.12(-0.32%)
Jun 11, 2024 37.62 37.62 37.33 37.53 339,789 -0.23(-0.60%)
Jun 10, 2024 37.76 37.85 37.49 37.75 379,088 -0.08(-0.21%)
Jun 07, 2024 37.77 38.09 37.66 37.83 352,416 -0.03(-0.08%)
Jun 06, 2024 37.88 38.09 37.76 37.86 364,984 -0.05(-0.13%)
Jun 05, 2024 37.98 37.98 37.72 37.91 485,718 +0.04(+0.10%)
Jun 04, 2024 37.73 37.95 37.66 37.87 459,458 -0.06(-0.16%)
Jun 03, 2024 38.16 38.17 37.70 37.93 528,560 -0.24(-0.62%)
May 31, 2024 37.48 38.19 37.41 38.17 446,747 +0.78(+2.09%)
May 30, 2024 37.06 37.40 37.02 37.39 542,140 +0.39(+1.04%)
May 29, 2024 37.18 37.18 36.89 37.00 718,438 -0.41(-1.11%)
May 28, 2024 37.69 37.71 37.29 37.42 1,081,439 -0.24(-0.63%)
May 24, 2024 37.70 37.79 37.57 37.66 834,508 +0.14(+0.37%)
May 23, 2024 38.10 38.10 37.47 37.52 410,787 -0.57(-1.50%)
May 22, 2024 38.19 38.23 37.96 38.09 451,227 -0.22(-0.57%)
May 21, 2024 38.21 38.37 38.17 38.31 358,921 +0.04(+0.10%)
May 20, 2024 38.52 38.52 38.24 38.27 315,911 -0.25(-0.64%)
May 17, 2024 38.48 38.51 38.36 38.51 394,444 +0.10(+0.26%)
May 16, 2024 38.38 38.49 38.31 38.42 683,067 +0.02(+0.05%)
May 15, 2024 38.35 38.42 38.25 38.40 624,373 +0.24(+0.62%)
May 14, 2024 38.15 38.25 38.03 38.16 851,230 +0.13(+0.34%)
May 13, 2024 38.08 38.31 37.99 38.03 307,530 +0.06(+0.16%)
May 10, 2024 38.02 38.04 37.88 37.97 409,933 +0.07(+0.18%)
May 09, 2024 37.61 37.91 37.53 37.90 486,234 +0.27(+0.71%)
May 08, 2024 37.34 37.68 37.27 37.64 602,800 +0.21(+0.55%)
May 07, 2024 37.56 37.69 37.39 37.43 856,961 -0.03(-0.08%)
May 06, 2024 37.36 37.46 37.32 37.46 746,366 +0.27(+0.72%)
May 03, 2024 37.22 37.30 36.97 37.19 570,166 +0.18(+0.48%)
May 02, 2024 36.99 37.11 36.83 37.01 765,428 +0.19(+0.51%)
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.