Stock listing
NASDAQ:FDIV MarketDesk Focused U.S. Dividend ETF Stock
Follow MarketDesk Focused U.S. Dividend ETF into a list and get an email when it puts out news.
Share price · NASDAQ:FDIV
$28.33 USD +0.23 (+0.8%)
Close on Nov 2, 2026
- Day range
- $28.33 – $28.41 USDNov 2, 2026
- Volume
- 6,994 sharesNov 2, 2026
- 52-week range
- $25.63 – $28.79 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $251,066 USDMedian day 5,349 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:FDIV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.33 | +0.233 | +0.8% | $28.40 | $28.41 | $28.33 | 6,994 | |
| $28.10 | +0.004 | 0.0% | $28.06 | $28.10 | $27.99 | 1,987 | |
| $28.09 | +0.45 | +1.6% | $27.95 | $28.09 | $27.91 | 2,528 | |
| $27.64 | -0.08 | -0.3% | $27.71 | $27.71 | $27.64 | 2,625 | |
| $27.72 | -0.094 | -0.3% | $27.71 | $27.78 | $27.71 | 4,613 | |
| $27.82 | +0.091 | +0.3% | $27.68 | $27.87 | $27.68 | 3,555 | |
| $27.73 | -0.266 | -1.0% | $27.81 | $27.81 | $27.59 | 2,300 | |
| $27.99 | +0.496 | +1.8% | $27.46 | $28.00 | $27.46 | 2,600 | |
| $27.50 | +0.046 | +0.2% | $27.42 | $27.56 | $27.42 | 3,000 | |
| $27.45 | +0.369 | +1.4% | $27.30 | $27.45 | $27.30 | 1,800 | |
| $27.08 | -0.115 | -0.4% | $27.09 | $27.14 | $27.05 | 8,100 | |
| $27.20 | +0.081 | +0.3% | $27.20 | $27.35 | $27.09 | 2,900 | |
| $27.12 | +0.501 | +1.9% | $26.88 | $27.12 | $26.88 | 2,800 | |
| $26.61 | -0.069 | -0.3% | $26.49 | $26.63 | $26.48 | 3,500 | |
| $26.68 | +0.099 | +0.4% | $26.73 | $26.74 | $26.58 | 9,800 | |
| $26.58 | +0.151 | +0.6% | $26.52 | $26.61 | $26.50 | 3,400 | |
| $26.43 | +0.011 | 0.0% | $26.41 | $26.49 | $26.41 | 3,000 | |
| $26.42 | +0.291 | +1.1% | $26.19 | $26.42 | $26.14 | 9,100 | |
| $26.13 | -0.267 | -1.0% | $26.19 | $26.22 | $26.03 | 27,700 | |
| $26.40 | +0.167 | +0.6% | $26.35 | $26.53 | $26.34 | 15,900 | |
| $26.23 | +0.092 | +0.4% | $26.06 | $26.29 | $26.06 | 16,300 | |
| $26.14 | +0.201 | +0.8% | $26.09 | $26.19 | $26.09 | 104,500 | |
| $25.94 | +0.173 | +0.7% | $25.86 | $25.95 | $25.63 | 14,600 | |
| $25.77 | -0.126 | -0.5% | $25.93 | $25.93 | $25.77 | 15,900 | |
| $25.89 | +0.004 | 0.0% | $25.84 | $25.95 | $25.79 | 15,300 | |
| $25.89 | -0.495 | -1.9% | $25.88 | $26.00 | $25.88 | 2,100 | |
| $26.38 | +0.12 | +0.5% | $26.22 | $26.39 | $26.16 | 3,066 | |
| $26.26 | -0.214 | -0.8% | $26.56 | $26.56 | $26.22 | 7,471 | |
| $26.47 | -0.259 | -1.0% | $26.60 | $26.60 | $26.47 | 16,131 | |
| $26.73 | -0.157 | -0.6% | $26.94 | $26.98 | $26.73 | 11,948 | |
| $26.89 | -0.083 | -0.3% | $26.92 | $27.02 | $26.89 | 16,152 | |
| $26.97 | -0.252 | -0.9% | $27.00 | $27.01 | $26.94 | 2,292 | |
| $27.23 | +0.06 | +0.2% | $27.46 | $27.46 | $27.23 | 10,347 | |
| $27.17 | -0.333 | -1.2% | $27.45 | $27.45 | $27.11 | 5,349 | |
| $27.50 | -0.131 | -0.5% | $27.60 | $27.60 | $27.45 | 14,487 | |
| $27.63 | +0.029 | +0.1% | $27.76 | $27.77 | $27.60 | 14,142 | |
| $27.60 | +0.142 | +0.5% | $27.72 | $27.72 | $27.58 | 4,789 | |
| $27.46 | -0.167 | -0.6% | $27.59 | $27.59 | $27.46 | 8,702 | |
| $27.63 | -0.299 | -1.1% | $27.70 | $27.70 | $27.63 | 5,153 | |
| $27.93 | -0.31 | -1.1% | $28.24 | $28.24 | $27.93 | 6,370 | |
| $28.24 | -0.223 | -0.8% | $28.26 | $28.38 | $28.24 | 2,911 | |
| $28.46 | +0.174 | +0.6% | $28.41 | $28.46 | $28.41 | 1,077 | |
| $28.29 | +0.282 | +1.0% | $28.28 | $28.42 | $28.28 | 5,752 | |
| $28.00 | -0.293 | -1.0% | $28.22 | $28.23 | $28.00 | 11,648 | |
| $28.30 | -0.148 | -0.5% | $28.35 | $28.35 | $28.23 | 5,033 | |
| $28.45 | +0.025 | +0.1% | $28.49 | $28.49 | $28.45 | 1,430 | |
| $28.42 | -0.21 | -0.7% | $28.44 | $28.44 | $28.42 | 27,702 | |
| $28.63 | -0.007 | 0.0% | $28.56 | $28.66 | $28.56 | 601 | |
| $28.64 | -0.06 | -0.2% | $28.62 | $28.64 | $28.52 | 3,432 | |
| $28.70 | +0.075 | +0.3% | $28.65 | $28.70 | $28.65 | 1,048 | |
| $28.62 | +0.317 | +1.1% | $28.50 | $28.62 | $28.50 | 744 | |
| $28.30 | -0.127 | -0.4% | $28.30 | $28.37 | $28.30 | 2,347 | |
| $28.43 | +0.228 | +0.8% | $28.62 | $28.62 | $28.43 | 8,162 | |
| $28.20 | -0.124 | -0.4% | $28.28 | $28.28 | $28.20 | 1,357 | |
| $28.33 | -0.287 | -1.0% | $28.50 | $28.50 | $28.33 | 5,100 | |
| $28.62 | -0.019 | -0.1% | $28.62 | $28.68 | $28.60 | 9,130 | |
| $28.63 | +0.233 | +0.8% | $28.49 | $28.63 | $28.43 | 10,043 | |
| $28.40 | +0.086 | +0.3% | $28.32 | $28.40 | $28.32 | 3,309 | |
| $28.32 | +0.114 | +0.4% | $28.21 | $28.34 | $28.21 | 6,719 | |
| $28.20 | -0.003 | 0.0% | $28.11 | $28.20 | $28.11 | 25,097 | |
| $28.20 | +0.122 | +0.4% | $28.13 | $28.30 | $28.13 | 11,572 | |
| $28.08 | -0.069 | -0.2% | $28.22 | $28.22 | $28.05 | 9,585 | |
| $28.15 | -0.023 | -0.1% | $28.23 | $28.32 | $28.15 | 20,905 | |
| $28.17 | +0.224 | +0.8% | $27.88 | $28.17 | $27.88 | 10,868 | |
| $27.95 | +0.112 | +0.4% | $28.00 | $28.04 | $27.90 | 2,415 |
- Ticker
- NASDAQ:FDIV
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
MarketDesk Focused U.S. Dividend ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about MarketDesk Focused U.S. Dividend ETF.