MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDIV — MarketDesk Focused U.S. Dividend ETF
NasdaqMarketDesk Focused U.S. Dividend ETF
$26.14
+0.20(+0.78%)
- O
- 26.09
- H
- 26.19
- L
- 26.09
- V
- 104.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.14
Period Return+4.27%
Period High$28.79
Period Low$24.76
Avg Daily Volume20.1K
Total Trading Days365
FDIV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.09 | $26.19 | $26.09 | $26.14 | +$0.20 | +0.78% | 104,529 | $26.15 | $26.09 $26.19 |
| Oct 1, 2026 | $25.86 | $25.95 | $25.63 | $25.94 | +$0.17 | +0.67% | 14,638 | $25.88 | $25.63 $25.95 |
| Sep 30, 2026 | $25.93 | $25.93 | $25.77 | $25.77 | $-0.13 | -0.49% | 15,946 | $25.91 | $25.77 $25.93 |
| Sep 29, 2026 | $25.84 | $25.95 | $25.79 | $25.89 | +$0.00 | +0.01% | 15,302 | $25.86 | $25.79 $25.95 |
| Sep 28, 2026 | $25.88 | $26.00 | $25.88 | $25.89 | $-0.49 | -1.87% | 2,087 | $25.92 | $25.88 $26.00 |
| Sep 25, 2026 | $26.22 | $26.39 | $26.16 | $26.38 | +$0.12 | +0.46% | 3,067 | $26.36 | $26.16 $26.39 |
| Sep 24, 2026 | $26.56 | $26.56 | $26.22 | $26.26 | $-0.21 | -0.81% | 7,472 | $26.33 | $26.22 $26.56 |
| Sep 23, 2026 | $26.60 | $26.60 | $26.47 | $26.47 | $-0.26 | -0.97% | 16,131 | $26.53 | $26.47 $26.60 |
| Sep 22, 2026 | $26.94 | $26.98 | $26.73 | $26.73 | $-0.16 | -0.58% | 11,948 | $26.79 | $26.73 $26.98 |
| Sep 21, 2026 | $26.92 | $27.02 | $26.89 | $26.89 | $-0.08 | -0.31% | 16,153 | $26.96 | $26.89 $27.02 |
| Sep 18, 2026 | $27.00 | $27.01 | $26.94 | $26.97 | $-0.25 | -0.93% | 2,293 | $26.97 | $26.94 $27.01 |
| Sep 17, 2026 | $27.46 | $27.46 | $27.23 | $27.23 | +$0.06 | +0.22% | 10,347 | $27.31 | $27.23 $27.46 |
| Sep 16, 2026 | $27.45 | $27.45 | $27.11 | $27.17 | $-0.33 | -1.21% | 5,350 | $27.31 | $27.11 $27.45 |
| Sep 15, 2026 | $27.60 | $27.60 | $27.45 | $27.50 | $-0.13 | -0.48% | 14,487 | $27.51 | $27.45 $27.60 |
| Sep 14, 2026 | $27.76 | $27.77 | $27.60 | $27.63 | +$0.03 | +0.10% | 14,143 | $27.69 | $27.60 $27.77 |
| Sep 11, 2026 | $27.72 | $27.72 | $27.58 | $27.60 | +$0.14 | +0.52% | 4,789 | $27.63 | $27.58 $27.72 |
| Sep 10, 2026 | $27.59 | $27.59 | $27.46 | $27.46 | $-0.17 | -0.61% | 8,702 | $27.52 | $27.46 $27.59 |
| Sep 9, 2026 | $27.70 | $27.70 | $27.63 | $27.63 | $-0.30 | -1.07% | 5,153 | $27.70 | $27.63 $27.70 |
| Sep 8, 2026 | $28.24 | $28.24 | $27.93 | $27.93 | $-0.31 | -1.10% | 6,371 | $28.12 | $27.93 $28.24 |
| Sep 4, 2026 | $28.26 | $28.38 | $28.24 | $28.24 | $-0.22 | -0.78% | 2,912 | $28.34 | $28.24 $28.38 |
| Sep 3, 2026 | $28.41 | $28.46 | $28.41 | $28.46 | +$0.17 | +0.61% | 1,078 | $28.42 | $28.41 $28.46 |
| Sep 2, 2026 | $28.28 | $28.42 | $28.28 | $28.29 | +$0.28 | +1.01% | 5,752 | $28.36 | $28.28 $28.42 |
| Sep 1, 2026 | $28.22 | $28.23 | $28.00 | $28.00 | $-0.29 | -1.04% | 11,648 | $28.06 | $28.00 $28.23 |
| Aug 31, 2026 | $28.35 | $28.35 | $28.23 | $28.30 | $-0.15 | -0.52% | 5,033 | $28.25 | $28.23 $28.35 |
| Aug 28, 2026 | $28.49 | $28.49 | $28.45 | $28.45 | +$0.02 | +0.09% | 1,430 | $28.48 | $28.45 $28.49 |
| Aug 27, 2026 | $28.44 | $28.44 | $28.42 | $28.42 | $-0.21 | -0.73% | 27,702 | $28.44 | $28.42 $28.44 |
| Aug 26, 2026 | $28.56 | $28.66 | $28.56 | $28.63 | $-0.01 | -0.02% | 602 | $28.65 | $28.56 $28.66 |
| Aug 25, 2026 | $28.62 | $28.64 | $28.52 | $28.64 | $-0.06 | -0.21% | 3,432 | $28.56 | $28.52 $28.64 |
| Aug 24, 2026 | $28.65 | $28.70 | $28.65 | $28.70 | +$0.08 | +0.26% | 1,049 | $28.66 | $28.65 $28.70 |
| Aug 21, 2026 | $28.50 | $28.62 | $28.50 | $28.62 | +$0.32 | +1.12% | 745 | $28.56 | $28.50 $28.62 |