Go Pro

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

$28.20 -0.09 (-0.32%)
Closing price 07/2/2026 03:59 PM Eastern
Extended Trading
$28.27 +0.07 (+0.25%)
As of 07/2/2026 04:15 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.

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 5.30%, with a year-to-date return of 4.16%. In the past month, the fund has increased 2.88%, reflecting recent market activity.

As of the latest close, MarketDesk Focused U.S. Dividend ETF traded at $28.20 with a market cap of $85.16 million and volume of 16,582 shares. Five years ago, the fund traded at $50.29, representing a 43.93% decrease over that period. At the time, it had a market cap of $62.86 million and a volume of 3,990 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.

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
+1.60%
1 Month
Performance
+2.88%
3 Month
Performance
+5.96%
Year-To-Date
Performance
+4.16%
1 Year
Performance
+5.30%
5 Year
Performance
-43.93%

FDIV Stock Chart for Sunday, July, 5, 2026

MarketDesk Focused U.S. Dividend ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
06/23/2026$27.67$27.86
+0.69%
$27.86$27.632,606 shs$84.14 million
06/22/2026$27.66$27.67
+0.04%
$27.78$27.624,568 shs$83.56 million
06/19/2026$27.66$27.66$27.93$27.661,870 shs$83.53 million
06/18/2026$28.00$27.66
-1.22%
$27.93$27.661,870 shs$83.53 million
06/17/2026$28.16$28.00
-0.55%
$28.25$27.8110,709 shs$84.56 million
06/16/2026$28.04$28.16
+0.41%
$28.30$28.134,292 shs$85.03 million
06/15/2026$28.08$28.04
-0.14%
$28.24$28.042,671 shs$84.68 million
06/12/2026$27.91$28.08
+0.61%
$28.12$27.942,163 shs$84.80 million
06/11/2026$27.44$27.91
+1.71%
$27.93$27.605,561 shs$84.29 million
06/10/2026$27.57$27.44
-0.47%
$27.66$27.428,174 shs$82.87 million
06/09/2026$27.26$27.57
+1.13%
$27.57$27.384,612 shs$83.26 million
06/08/2026$27.41$27.26
-0.55%
$27.45$27.226,285 shs$82.33 million
06/05/2026$27.43$27.41
-0.07%
$27.52$27.3816,120 shs$82.78 million
06/04/2026$27.13$27.43
+1.11%
$27.53$27.358,256 shs$82.84 million

This page (NASDAQ:FDIV) was last updated on 7/5/2026 by MarketBeat.com Staff.
From Our Partners