Mstar Dividend Leaders ETF (NY: FDL )

Date	Open	High	Low	Close	Volume	Change (%)
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	350,997	+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%)
Oct 01, 2024	41.89	41.89	41.65	41.80	417,095	-0.15(-0.36%)
Sep 30, 2024	41.80	41.97	41.61	41.95	596,297	+0.22(+0.53%)
Sep 27, 2024	41.57	41.93	41.56	41.73	402,051	+0.30(+0.72%)
Sep 26, 2024	41.22	41.52	41.21	41.43	507,450	+0.12(+0.29%)
Sep 25, 2024	41.71	41.76	41.29	41.31	299,728	-0.36(-0.86%)
Sep 24, 2024	41.63	41.82	41.53	41.67	331,293	+0.04(+0.10%)
Sep 23, 2024	41.61	41.64	41.48	41.63	253,682	+0.16(+0.38%)
Sep 20, 2024	41.44	41.51	41.25	41.47	262,750	-0.04(-0.10%)
Sep 19, 2024	41.67	41.67	41.40	41.51	346,563	+0.16(+0.38%)
Sep 18, 2024	41.44	41.82	41.32	41.35	355,179	-0.07(-0.17%)
Sep 17, 2024	41.61	41.70	41.30	41.42	339,348	-0.19(-0.45%)
Sep 16, 2024	41.36	41.62	41.36	41.61	263,786	+0.41(+0.99%)
Sep 13, 2024	40.99	41.20	40.92	41.20	275,339	+0.35(+0.85%)
Sep 12, 2024	40.84	41.01	40.53	40.86	391,371	+0.09(+0.22%)
Sep 11, 2024	40.95	40.97	40.21	40.77	333,849	-0.26(-0.63%)
Sep 10, 2024	41.07	41.07	40.70	41.02	446,113	+0.01(+0.02%)
Sep 09, 2024	40.59	41.13	40.58	41.01	1,990,001	+0.53(+1.30%)
Sep 06, 2024	40.85	41.06	40.41	40.49	315,484	-0.31(-0.75%)
Sep 05, 2024	41.23	41.31	40.68	40.80	463,034	-0.28(-0.68%)
Sep 04, 2024	41.21	41.49	40.95	41.07	535,873	-0.15(-0.36%)

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.