Mstar Dividend Leaders ETF (NY: FDL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	39.84	40.01	39.75	39.92	295,199	+0.12(+0.30%)
Aug 13, 2024	39.56	39.85	39.42	39.80	347,031	+0.34(+0.86%)
Aug 12, 2024	39.76	39.76	39.36	39.46	323,403	-0.20(-0.50%)
Aug 09, 2024	39.71	39.74	39.38	39.66	478,869	-0.01(-0.03%)
Aug 08, 2024	39.35	39.73	39.24	39.67	763,774	+0.41(+1.04%)
Aug 07, 2024	39.60	39.90	39.23	39.26	839,710	-0.01(-0.03%)
Aug 06, 2024	39.10	39.64	39.05	39.27	828,776	+0.22(+0.56%)
Aug 05, 2024	39.39	39.59	38.95	39.05	1,501,594	-1.05(-2.62%)
Aug 02, 2024	40.49	40.62	39.62	40.10	727,382	-0.42(-1.04%)
Aug 01, 2024	40.75	40.90	40.38	40.52	647,796	-0.12(-0.30%)
Jul 31, 2024	40.72	40.92	40.49	40.64	656,896	-0.18(-0.44%)
Jul 30, 2024	40.47	40.89	40.46	40.82	463,942	+0.40(+0.99%)
Jul 29, 2024	40.55	40.55	40.20	40.42	395,249	-0.07(-0.17%)
Jul 26, 2024	40.22	40.57	40.15	40.49	523,225	+0.40(+1.00%)
Jul 25, 2024	39.71	40.47	39.71	40.09	839,061	+0.40(+1.01%)
Jul 24, 2024	39.53	39.85	39.41	39.69	433,270	+0.22(+0.56%)
Jul 23, 2024	39.57	39.65	39.42	39.47	242,668	-0.32(-0.80%)
Jul 22, 2024	39.81	39.84	39.46	39.79	364,711	-0.12(-0.30%)
Jul 19, 2024	40.19	40.19	39.83	39.91	257,555	-0.19(-0.47%)
Jul 18, 2024	40.22	40.78	40.07	40.10	406,573	-0.33(-0.82%)
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%)

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.