Is MarketDesk Focused U.S. Dividend ETF (FDIV) a Buy, Sell, or Hold?
NASDAQ : FDIV
MarketDesk Focused U.S. Dividend ETF — Stock Chart
$27.7203 USD
$0.06 (0.22%)
- Volume
- 94.16K
- Average Volume
- 11.54K
- Market Capitalization
- $71.77M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.79
- Year Low
- $25.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
FDIV Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $27.62 | $27.72 | 0.36% | 94161 |
| 2026-07-20 | $27.81 | $27.66 | -0.54% | 114.52K |
| 2026-07-17 | $28.09 | $27.87 | -0.78% | 2800 |
| 2026-07-16 | $27.71 | $28.06 | 1.26% | 4826 |
| 2026-07-15 | $27.69 | $27.63 | -0.22% | 7200 |
| 2026-07-14 | $27.87 | $27.75 | -0.43% | 3900 |
| 2026-07-13 | $28.10 | $27.84 | -0.93% | 11500 |
| 2026-07-10 | $27.89 | $27.91 | 0.07% | 12313 |
| 2026-07-09 | $27.68 | $27.73 | 0.18% | 4400 |
| 2026-07-08 | $27.69 | $27.69 | 0.00% | 3800 |
| 2026-07-07 | $28.36 | $28.19 | -0.60% | 25500 |
| 2026-07-06 | $28.33 | $28.15 | -0.64% | 6026 |
| 2026-07-02 | $28.19 | $28.29 | 0.35% | 16600 |
| 2026-07-01 | $27.94 | $27.92 | -0.07% | 9501 |
| 2026-06-30 | $27.99 | $27.76 | -0.82% | 27006 |
| 2026-06-29 | $28.11 | $28.00 | -0.39% | 2918 |
| 2026-06-26 | $28.07 | $28.26 | 0.68% | 1248 |
| 2026-06-25 | $28.12 | $27.97 | -0.53% | 2400 |
| 2026-06-24 | $27.88 | $27.87 | -0.04% | 6493 |
| 2026-06-23 | $27.63 | $27.86 | 0.83% | 2605 |
| 2026-06-22 | $27.67 | $27.67 | 0.00% | 4600 |
| 2026-06-18 | $27.93 | $27.69 | -0.86% | 2090 |
| 2026-06-17 | $28.14 | $27.81 | -1.17% | 10708 |
| 2026-06-16 | $28.13 | $28.16 | 0.11% | 4416 |
| 2026-06-15 | $28.24 | $28.04 | -0.71% | 2700 |
| 2026-06-12 | $27.95 | $28.08 | 0.47% | 2255 |
| 2026-06-11 | $27.60 | $27.84 | 0.87% | 7737 |
| 2026-06-10 | $27.65 | $27.42 | -0.83% | 8200 |
| 2026-06-09 | $27.42 | $27.57 | 0.55% | 4611 |
| 2026-06-08 | $27.37 | $27.22 | -0.55% | 6300 |
| 2026-06-05 | $27.52 | $27.41 | -0.40% | 16201 |
| 2026-06-04 | $27.53 | $27.43 | -0.36% | 8300 |
| 2026-06-03 | $27.31 | $27.13 | -0.66% | 13910 |
| 2026-06-02 | $27.24 | $27.36 | 0.44% | 8579 |
| 2026-06-01 | $27.20 | $27.27 | 0.26% | 11761 |
| 2026-05-29 | $27.49 | $27.40 | -0.33% | 5573 |
| 2026-05-28 | $27.39 | $27.43 | 0.15% | 4000 |
| 2026-05-27 | $27.64 | $27.44 | -0.72% | 20800 |
| 2026-05-26 | $27.67 | $27.46 | -0.76% | 6300 |
| 2026-05-22 | $27.62 | $27.63 | 0.04% | 5541 |
| 2026-05-21 | $27.26 | $27.49 | 0.84% | 7890 |
| 2026-05-20 | $26.98 | $27.33 | 1.30% | 8900 |
| 2026-05-19 | $27.25 | $27.19 | -0.22% | 11236 |
| 2026-05-18 | $27.25 | $27.28 | 0.11% | 2300 |
| 2026-05-15 | $27.05 | $26.93 | -0.44% | 10700 |
| 2026-05-14 | $27.16 | $27.15 | -0.04% | 5644 |
| 2026-05-13 | $27.12 | $27.03 | -0.33% | 20100 |
| 2026-05-12 | $26.99 | $27.21 | 0.82% | 5327 |
| 2026-05-11 | $27.23 | $27.06 | -0.62% | 65713 |
| 2026-05-08 | $27.49 | $27.27 | -0.80% | 11501 |
| 2026-05-07 | $27.50 | $27.40 | -0.36% | 2361 |
| 2026-05-06 | $27.76 | $27.71 | -0.18% | 6300 |
| 2026-05-05 | $27.30 | $27.50 | 0.73% | 7400 |
| 2026-05-04 | $27.59 | $27.36 | -0.83% | 6700 |
| 2026-05-01 | $28.00 | $27.73 | -0.96% | 9500 |
| 2026-04-30 | $27.61 | $27.99 | 1.38% | 11200 |
| 2026-04-29 | $27.80 | $27.67 | -0.47% | 4247 |
| 2026-04-28 | $27.90 | $27.81 | -0.32% | 51360 |
| 2026-04-27 | $28.03 | $27.88 | -0.54% | 113.41K |
| 2026-04-24 | $27.96 | $27.96 | 0.00% | 2400 |
| 2026-04-23 | $28.11 | $28.06 | -0.18% | 26804 |
| 2026-04-22 | $28.32 | $28.14 | -0.64% | 9533 |
| 2026-04-21 | $28.51 | $28.19 | -1.12% | 4500 |
| 2026-04-20 | $28.41 | $28.38 | -0.11% | 2113 |
| 2026-04-17 | $28.41 | $28.39 | -0.07% | 923 |
| 2026-04-16 | $27.85 | $27.84 | -0.04% | 20440 |
| 2026-04-15 | $27.88 | $27.88 | 0.00% | 8963 |
| 2026-04-14 | $27.79 | $27.91 | 0.43% | 1300 |
| 2026-04-13 | $27.23 | $27.74 | 1.87% | 5200 |
| 2026-04-10 | $27.45 | $27.27 | -0.66% | 3921 |
| 2026-04-09 | $27.34 | $27.58 | 0.88% | 7500 |
| 2026-04-08 | $27.55 | $27.50 | -0.18% | 5931 |
| 2026-04-07 | $26.64 | $26.65 | 0.04% | 3300 |
| 2026-04-06 | $26.65 | $26.76 | 0.41% | 9444 |
| 2026-04-02 | $26.40 | $26.60 | 0.76% | 19141 |
| 2026-04-01 | $26.74 | $26.70 | -0.15% | 6518 |
| 2026-03-31 | $26.70 | $26.73 | 0.11% | 56200 |
| 2026-03-30 | $26.42 | $26.42 | 0.00% | 2100 |
| 2026-03-27 | $26.72 | $26.44 | -1.05% | 4902 |
| 2026-03-26 | $26.92 | $26.84 | -0.30% | 13900 |
| 2026-03-25 | $27.03 | $26.85 | -0.67% | 4700 |
| 2026-03-24 | $26.68 | $26.73 | 0.19% | 12000 |
| 2026-03-23 | $26.85 | $26.80 | -0.19% | 2845 |
| 2026-03-20 | $26.77 | $26.67 | -0.37% | 2417 |
| 2026-03-19 | $27.00 | $26.86 | -0.52% | 5831 |
| 2026-03-18 | $27.21 | $26.92 | -1.07% | 9401 |
| 2026-03-17 | $27.52 | $27.37 | -0.55% | 2400 |
| 2026-03-16 | $27.28 | $27.15 | -0.48% | 2300 |
| 2026-03-13 | $27.15 | $26.98 | -0.63% | 900 |
| 2026-03-12 | $27.24 | $26.91 | -1.21% | 5094 |