Daily trading records

MarketDesk Focused U.S. Dividend ETF Historical Stock Prices by Trading Day

MarketDesk Focused U.S. Dividend ETF daily open, high, low, close, volume and p…

Direct answer

Review 60 recent trading days for MarketDesk Focused U.S. Dividend ETF.

The verified trading-day record runs from June 1, 2026 through August 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free MarketDesk Focused U.S. Dividend ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review MarketDesk Focused U.S. Dividend ETF's price trend and period performance.

The chart connects verified session closes from May 29, 2026 through August 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.53%

From the August 18, 2026 close of $28.2041 to $28.6369 on August 25, 2026.

20-session performance

+0.22%

From the July 28, 2026 close of $28.5736 to $28.6369 on August 25, 2026.

60-session performance

+4.53%

From the May 29, 2026 close of $27.3953 to $28.6369 on August 25, 2026.

MarketDesk Focused U.S. Dividend ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$28.62$28.64$28.52$28.63693,432-$0.06 (-0.21%)
$28.65$28.6969$28.65$28.69691,049+$0.0752 (+0.26%)
$28.502$28.6217$28.502$28.6217745+$0.3173 (+1.12%)
$28.30$28.37$28.30$28.30442,348-$0.1273 (-0.45%)
$28.62$28.62$28.4317$28.43178,162+$0.2276 (+0.81%)
$28.28$28.28$28.2041$28.20411,357-$0.1243 (-0.44%)
$28.50$28.50$28.3284$28.32845,100-$0.2872 (-1.00%)
$28.62$28.68$28.60$28.61569,131-$0.0187 (-0.07%)
$28.4901$28.6343$28.43$28.634310,043+$0.2328 (+0.82%)
$28.32$28.4015$28.32$28.40153,310+$0.0864 (+0.31%)
$28.21$28.335$28.21$28.31516,720+$0.1144 (+0.41%)
$28.11$28.2007$28.11$28.200725,097-$0.0032 (-0.01%)
$28.13$28.30$28.13$28.203911,572+$0.1222 (+0.44%)
$28.22$28.22$28.05$28.08179,586-$0.0693 (-0.25%)
$28.225$28.3199$28.15$28.15120,906-$0.0232 (-0.08%)
$27.88$28.1742$27.88$28.174210,869+$0.2239 (+0.80%)
$28.00$28.035$27.90$27.95032,415+$0.112 (+0.40%)
$27.81$27.89$27.80$27.838329,946-$0.1689 (-0.60%)
$28.19$28.19$27.86$28.00727,902-$0.2085 (-0.74%)
$28.35$28.43$28.2157$28.2157112,418-$0.3579 (-1.25%)
$28.47$28.6283$28.47$28.573676,108+$0.4902 (+1.75%)
$28.00$28.0834$27.98$28.08348,397+$0.2627 (+0.94%)
$27.55$27.909$27.5372$27.8207215,440+$0.2285 (+0.83%)
$27.47$27.5922$27.46$27.59225,401-$0.2028 (-0.73%)
$27.82$27.88$27.76$27.79536,350+$0.0747 (+0.27%)
$27.65$27.735$27.65$27.720393,668+$0.0577 (+0.21%)
$27.81$27.81$27.66$27.6626114,194-$0.2024 (-0.73%)
$28.09$28.105$27.865$27.8652,753-$0.1941 (-0.69%)
$27.71$28.0591$27.71$28.05914,826+$0.4316 (+1.56%)
$27.69$27.785$27.59$27.62757,158-$0.1233 (-0.44%)
$27.8701$27.885$27.71$27.75083,652-$0.0913 (-0.33%)
$28.095$28.11$27.82$27.842111,467-$0.0659 (-0.24%)
$27.885$27.99$27.885$27.90812,314+$0.1785 (+0.64%)
$27.675$27.89$27.6699$27.72954,384+$0.0389 (+0.14%)
$27.69$27.74$27.6749$27.69063,754-$0.4972 (-1.76%)
$28.363$28.374$28.16$28.187825,467+$0.0422 (+0.15%)
$28.33$28.33$28.01$28.14566,027-$0.1427 (-0.50%)
$28.19$28.31$28.05$28.288316,582+$0.3659 (+1.31%)
$27.94$28.07$27.89$27.92249,502+$0.1641 (+0.59%)
$27.99$27.99$27.7583$27.758327,007-$0.2404 (-0.86%)
$28.11$28.11$27.93$27.99872,918-$0.2639 (-0.93%)
$28.065$28.2626$28.065$28.2626951+$0.2883 (+1.03%)
$28.115$28.3199$27.965$27.97432,382+$0.1063 (+0.38%)
$27.88$27.96$27.865$27.8685,998+$0.0122 (+0.04%)
$27.63$27.86$27.63$27.85582,606+$0.1887 (+0.68%)
$27.67$27.78$27.62$27.66714,568-$0.0218 (-0.08%)
$27.925$27.93$27.66$27.68891,870-$0.1185 (-0.43%)
$28.14$28.245$27.8074$27.807410,709-$0.3554 (-1.26%)
$28.13$28.295$28.13$28.16284,292+$0.126 (+0.45%)
$28.24$28.24$28.0368$28.03682,671-$0.0453 (-0.16%)
$27.95$28.1182$27.94$28.08212,163+$0.2447 (+0.88%)
$27.595$27.93$27.595$27.83745,561+$0.4172 (+1.52%)
$27.65$27.66$27.4202$27.42028,174-$0.1466 (-0.53%)
$27.42$27.5668$27.38$27.56684,612+$0.3484 (+1.28%)
$27.365$27.4548$27.2184$27.21846,285-$0.1962 (-0.72%)
$27.52$27.52$27.38$27.414616,120-$0.0122 (-0.04%)
$27.525$27.525$27.35$27.42688,256+$0.2974 (+1.10%)
$27.31$27.31$27.11$27.129413,910-$0.2336 (-0.85%)
$27.24$27.41$27.24$27.3638,312+$0.0935 (+0.34%)
$27.195$27.31$27.195$27.269511,531-$0.1258 (-0.46%)

Verified data

Trading days shown
60
Coverage start
June 1, 2026
Coverage end
August 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the MarketDesk Focused U.S. Dividend ETF company profile.Review MarketDesk Focused U.S. Dividend ETF valuation and profitability metrics.

Read the frequently asked questions.

What is MarketDesk Focused U.S. Dividend ETF's latest verified closing price?

MarketDesk Focused U.S. Dividend ETF closed at $28.6369 on August 25, 2026.

What period does MarketDesk Focused U.S. Dividend ETF's price history cover?

The page shows 60 verified sessions from June 1, 2026 through August 25, 2026.

What data is included in MarketDesk Focused U.S. Dividend ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does MarketDesk Focused U.S. Dividend ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for MarketDesk Focused U.S. Dividend ETF's daily prices?

Daily aggregate prices are provided by Polygon.