Free Trial
Final Hours! Save $100 on MarketBeat All Access Before 11:59 PM
  • 0Days
  • 0Hours
  • 0Minutes
  • 0Seconds
Lock In $149 Tonight
Claim MarketBeat All Access Sale Promotion

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

$27.63 0.00 (0.00%)
Closing price 05/22/2026 03:59 PM Eastern
Extended Trading
$27.64 +0.01 (+0.02%)
As of 05/22/2026 04:10 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 8.44%, with a year-to-date return of 2.05%. In the past month, the fund has decreased 1.18%, reflecting recent market activity.

As of the latest close, MarketDesk Focused U.S. Dividend ETF traded at $27.63 with a market cap of $83.44 million and volume of 5,542 shares. Five years ago, the fund traded at $50.30, representing a 45.07% decrease over that period. At the time, it had a market cap of $72.94 million and a volume of 3,199 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
+1.10%
1 Month
Performance
-1.18%
3 Month
Performance
-2.62%
Year-To-Date
Performance
+2.05%
1 Year
Performance
+8.44%
5 Year
Performance
-45.07%

FDIV Stock Chart for Monday, May, 25, 2026

FDIV Chart by TradingView

MarketDesk Focused U.S. Dividend ETF Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$27.63$27.63$27.66$27.535,542 shs$83.44 million
05/22/2026$27.51$27.63
+0.44%		$27.66$27.535,542 shs$83.44 million
05/21/2026$27.33$27.51
+0.66%		$27.51$27.157,547 shs$83.08 million
05/20/2026$27.22$27.33
+0.40%		$27.33$26.988,882 shs$82.54 million
05/19/2026$27.29$27.22
-0.25%		$27.33$27.1911,049 shs$82.20 million
05/18/2026$26.93$27.29
+1.33%		$27.28$27.202,297 shs$82.41 million
05/15/2026$27.15$26.93
-0.81%		$27.06$26.9310,667 shs$81.33 million
05/14/2026$27.05$27.15
+0.37%		$27.20$27.115,645 shs$81.99 million
05/13/2026$27.23$27.05
-0.68%		$27.12$26.9220,071 shs$81.69 million
05/12/2026$27.06$27.23
+0.64%		$27.28$26.985,327 shs$82.25 million
05/11/2026$27.27$27.06
-0.77%		$27.27$27.0465,714 shs$81.72 million
05/08/2026$27.40$27.27
-0.47%		$27.49$27.2311,502 shs$82.35 million
05/07/2026$27.70$27.40
-1.08%		$27.50$27.342,172 shs$82.75 million
05/06/2026$27.48$27.70
+0.80%		$27.77$27.666,262 shs$83.65 million
05/05/2026N/A$27.48$27.54$27.307,390 shs$82.99 million
04/30/2026$27.62$27.99
+1.36%		$28.02$27.6111,184 shs$72.77 million
04/29/2026$27.80$27.62
-0.67%		$27.80$27.624,248 shs$71.52 million
04/28/2026$27.90$27.80
-0.35%		$27.95$27.8051,218 shs$72.01 million
04/27/2026$27.96$27.90
-0.22%		$28.04$27.82113,414 shs$72.26 million
04/24/2026$28.02$27.96
-0.21%		$28.04$27.922,352 shs$72.42 million
Related Companies

This page (NASDAQ:FDIV) was last updated on 5/25/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel