Mstar Dividend Leaders ETF (NY: FDL )

43.50 -0.45 (-1.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 43.91 43.91 43.37 43.50 332,890 -0.45(-1.02%)
Nov 29, 2024 43.96 44.03 43.80 43.95 136,651 +0.10(+0.23%)
Nov 27, 2024 43.88 44.07 43.82 43.85 257,612 +0.07(+0.16%)
Nov 26, 2024 43.66 43.83 43.53 43.78 196,220 +0.12(+0.27%)
Nov 25, 2024 43.56 43.85 43.52 43.66 336,430 +0.32(+0.74%)
Nov 22, 2024 42.94 43.37 42.94 43.34 300,621 +0.51(+1.19%)
Nov 21, 2024 42.42 42.93 42.36 42.83 424,166 +0.50(+1.18%)
Nov 20, 2024 42.23 42.37 42.09 42.33 323,994 +0.16(+0.38%)
Nov 19, 2024 42.15 42.30 41.93 42.17 404,093 -0.23(-0.54%)
Nov 18, 2024 42.10 42.44 42.02 42.40 276,080 +0.44(+1.05%)
Nov 15, 2024 42.08 42.09 41.86 41.96 277,083 -0.16(-0.38%)
Nov 14, 2024 42.18 42.30 42.04 42.12 272,418 -0.02(-0.05%)
Nov 13, 2024 42.04 42.22 41.94 42.14 419,653 +0.23(+0.55%)
Nov 12, 2024 42.25 42.26 41.84 41.91 615,846 -0.33(-0.78%)
Nov 11, 2024 42.30 42.52 42.21 42.24 290,535 -0.30(-0.71%)
Nov 08, 2024 42.53 42.67 42.38 42.54 342,778 +0.03(+0.07%)
Nov 07, 2024 42.89 42.89 42.44 42.51 383,535 -0.34(-0.79%)
Nov 06, 2024 42.85 42.96 42.65 42.85 495,493 +0.83(+1.98%)
Nov 05, 2024 41.67 42.02 41.57 42.02 429,598 +0.33(+0.79%)
Nov 04, 2024 41.93 41.94 41.59 41.69 278,024 -0.16(-0.38%)
Nov 01, 2024 42.29 42.35 41.80 41.85 592,531 -0.20(-0.48%)
Oct 31, 2024 41.87 42.28 41.87 42.05 433,596 +0.21(+0.50%)
Oct 30, 2024 41.59 41.87 41.56 41.84 288,404 +0.29(+0.70%)
Oct 29, 2024 41.81 41.81 41.53 41.55 353,574 -0.44(-1.05%)
Oct 28, 2024 41.72 42.01 41.72 41.99 227,339 +0.28(+0.67%)
Oct 25, 2024 42.22 42.24 41.69 41.71 239,287 -0.40(-0.95%)
Oct 24, 2024 42.28 42.28 41.94 42.11 325,908 -0.06(-0.14%)
Oct 23, 2024 42.05 42.19 41.92 42.17 247,492 +0.09(+0.21%)
Oct 22, 2024 41.82 42.15 41.74 42.08 333,085 +0.15(+0.36%)
Oct 21, 2024 42.41 42.42 41.87 41.93 426,818 -0.51(-1.20%)
Oct 18, 2024 42.36 42.46 42.19 42.44 500,860 -0.03(-0.07%)
Oct 17, 2024 42.50 42.57 42.38 42.47 416,443 -0.10(-0.23%)
Oct 16, 2024 42.36 42.63 42.32 42.57 344,380 +0.31(+0.73%)
Oct 15, 2024 42.29 42.70 42.22 42.26 314,490 -0.07(-0.17%)
Oct 14, 2024 42.06 42.34 41.97 42.33 231,173 +0.22(+0.52%)
Oct 11, 2024 41.93 42.12 41.93 42.11 291,451 +0.35(+0.84%)
Oct 10, 2024 41.96 42.01 41.72 41.76 447,379 -0.20(-0.48%)
Oct 09, 2024 41.58 42.01 41.46 41.96 374,237 +0.44(+1.06%)
Oct 08, 2024 41.68 41.68 41.41 41.52 401,752 -0.15(-0.36%)
Oct 07, 2024 41.79 41.89 41.52 41.67 270,582 -0.10(-0.24%)
Oct 04, 2024 41.64 41.77 41.50 41.77 351,606 +0.21(+0.51%)
Oct 03, 2024 41.65 41.65 41.41 41.56 268,444 -0.18(-0.43%)
Oct 02, 2024 41.81 41.91 41.60 41.74 543,152 -0.06(-0.14%)
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.