Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free FDIV Stock Alerts

MarketDesk Focused U.S. Dividend ETF (FDIV) Chart & Stock Price History

$27.84 +0.25 (+0.90%)
Closing price 07/24/2026 03:50 PM Eastern
Extended Trading
$27.81 -0.03 (-0.10%)
As of 07/24/2026 04:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

MarketDesk Focused U.S. Dividend ETF Stock Price Performance

The MarketDesk Focused U.S. Dividend ETF (FDIV) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 3.07%, with a year-to-date return of 2.82%. In the past month, the fund has decreased 0.47%, reflecting recent market activity.

As of the latest close, MarketDesk Focused U.S. Dividend ETF traded at $27.84 with a market cap of $72.38 million and volume of 215,440 shares. Five years ago, the fund traded at $50.00, representing a 44.32% decrease over that period. At the time, it had a market cap of $62.50 million and a volume of 4,421 shares.

Receive FDIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MarketDesk Focused U.S. Dividend ETF and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.64%
1 Month
Performance
-0.47%
3 Month
Performance
-0.44%
Year-To-Date
Performance
+2.82%
1 Year
Performance
+3.07%
5 Year
Performance
-44.32%

FDIV Stock Chart for Saturday, July, 25, 2026

FDIV Chart by TradingView

MarketDesk Focused U.S. Dividend ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2026$27.56$27.84
+1.01%		$27.91$27.54215,440 shs$72.38 million
07/23/2026$27.80$27.56
-0.86%		$27.59$27.465,401 shs$71.66 million
07/22/2026$27.72$27.80
+0.29%		$27.88$27.7636,349 shs$72.28 million
07/21/2026$27.66$27.72
+0.21%		$27.74$27.6593,668 shs$72.07 million
07/20/2026$27.86$27.66
-0.71%		$27.81$27.66114,193 shs$71.92 million
07/17/2026$28.01$27.86
-0.54%		$28.11$27.872,753 shs$72.43 million
07/16/2026$27.63$28.01
+1.37%		$28.06$27.714,826 shs$72.82 million
07/15/2026$27.75$27.63
-0.44%		$27.79$27.597,158 shs$71.84 million
07/14/2026$27.82$27.75
-0.25%		$27.89$27.703,852 shs$72.15 million
07/13/2026$27.94$27.82
-0.43%		$28.11$27.8211,467 shs$72.33 million
07/10/2026$27.74$27.94
+0.72%		$27.99$27.8912,314 shs$72.64 million
07/09/2026$27.69$27.74
+0.18%		$27.89$27.674,384 shs$72.10 million
07/08/2026$28.16$27.69
-1.67%		$27.74$27.673,754 shs$71.99 million
07/07/2026$28.15$28.16
+0.04%		$28.37$28.1625,467 shs$73.22 million
07/06/2026$28.20$28.15
-0.18%		$28.33$28.016,027 shs$73.19 million
07/03/2026$28.20$28.20$28.31$28.0516,582 shs$73.32 million
07/02/2026$27.92$28.20
+1.00%		$28.31$28.0516,582 shs$85.16 million
07/01/2026$27.76$27.92
+0.59%		$28.07$27.899,502 shs$84.32 million
06/30/2026$27.94$27.76
-0.66%		$27.99$27.7627,007 shs$83.82 million
06/29/2026$28.26$27.94
-1.13%		$28.11$27.932,918 shs$84.38 million
06/26/2026$27.97$28.26
+1.04%		$28.26$28.07951 shs$85.35 million
06/25/2026$27.87$27.97
+0.36%		$28.32$27.972,381 shs$84.47 million
06/24/2026$27.86$27.87
+0.04%		$27.96$27.875,998 shs$84.17 million
Related Companies

This page (NASDAQ:FDIV) was last updated on 7/25/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel