Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	27.23	27.23	27.09	27.09	26,922	-0.19(-0.70%)
Dec 30, 2025	27.28	27.31	27.25	27.28	9,830	-0.01(-0.05%)
Dec 29, 2025	27.33	27.33	27.24	27.29	8,962	-0.01(-0.05%)
Dec 26, 2025	27.28	27.31	27.24	27.31	4,566	-0.03(-0.12%)
Dec 24, 2025	27.24	27.38	27.23	27.34	15,583	+0.15(+0.57%)
Dec 23, 2025	27.19	27.21	27.13	27.18	5,807	-0.23(-0.84%)
Dec 22, 2025	27.45	27.51	27.38	27.41	6,616	+0.09(+0.35%)
Dec 19, 2025	27.57	27.57	27.32	27.32	5,361	-0.12(-0.45%)
Dec 18, 2025	27.68	27.75	27.43	27.45	8,158	-0.16(-0.58%)
Dec 17, 2025	27.54	27.80	27.54	27.61	20,373	+0.05(+0.17%)
Dec 16, 2025	27.53	27.57	27.53	27.56	4,295	-0.07(-0.24%)
Dec 15, 2025	27.66	27.66	27.56	27.63	3,666	+0.11(+0.40%)
Dec 12, 2025	27.67	27.68	27.49	27.51	14,072	+0.01(+0.05%)
Dec 11, 2025	27.43	27.56	27.43	27.50	5,835	+0.20(+0.72%)
Dec 10, 2025	26.98	27.30	26.96	27.30	7,570	+0.36(+1.35%)
Dec 09, 2025	27.03	27.05	26.94	26.94	2,140	+0.05(+0.20%)
Dec 08, 2025	27.00	27.03	26.89	26.89	27,963	-0.22(-0.80%)
Dec 05, 2025	27.08	27.23	27.08	27.10	23,576	+0.01(+0.02%)
Dec 04, 2025	27.13	27.16	27.04	27.10	69,404	+0.02(+0.07%)
Dec 03, 2025	26.98	27.09	26.98	27.08	46,778	+0.28(+1.06%)
Dec 02, 2025	26.71	26.84	26.68	26.79	3,206	-0.02(-0.07%)
Dec 01, 2025	26.82	27.03	26.81	26.81	1,617	-0.09(-0.35%)
Nov 28, 2025	26.80	26.96	26.80	26.91	3,078	+0.13(+0.48%)
Nov 26, 2025	26.71	26.89	26.71	26.78	31,336	+0.19(+0.70%)
Nov 25, 2025	26.41	26.61	26.41	26.59	3,390	+0.39(+1.49%)
Nov 24, 2025	26.26	26.38	26.18	26.20	11,893	-0.18(-0.66%)
Nov 21, 2025	25.98	26.47	25.98	26.38	7,294	+0.56(+2.17%)
Nov 20, 2025	26.15	26.15	25.82	25.82	18,713	-0.19(-0.74%)
Nov 19, 2025	26.11	26.11	25.96	26.01	9,712	-0.15(-0.58%)
Nov 18, 2025	26.13	26.22	26.08	26.16	2,210	+0.04(+0.14%)
Nov 17, 2025	26.54	26.54	26.10	26.12	10,702	-0.43(-1.60%)
Nov 14, 2025	26.65	26.65	26.47	26.55	6,641	-0.14(-0.51%)
Nov 13, 2025	26.81	26.84	26.67	26.68	14,615	-0.08(-0.29%)
Nov 12, 2025	26.83	26.86	26.76	26.76	12,933	+0.07(+0.26%)
Nov 11, 2025	26.53	26.71	26.53	26.69	1,933	+0.22(+0.83%)
Nov 10, 2025	26.58	26.58	26.38	26.47	20,909	-0.01(-0.03%)
Nov 07, 2025	26.26	26.48	26.26	26.48	2,203	+0.38(+1.45%)
Nov 06, 2025	26.32	26.33	26.05	26.10	304,342	-0.18(-0.67%)
Nov 05, 2025	26.14	26.31	26.14	26.27	5,436	+0.20(+0.77%)
Nov 04, 2025	26.18	26.18	26.03	26.07	20,338	-0.03(-0.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

MarketDesk Focused U.S. Dividend ETF (NQ:FDIV)

Historical Prices

Information