ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

PDIV Purpose Enhanced Dividend Fund ETF

9.15
-0.04 (-0.44%)
Jun 14 2024 - Closed
Delayed by 15 minutes

PDIV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 9.15 -0.04 -0.44% 9.18 9.18 9.13 10,394
Jun 13 2024 9.19 -0.04 -0.43% 9.20 9.20 9.17 2,169
Jun 12 2024 9.23 -0.01 -0.11% 9.24 9.24 9.23 3,660
Jun 11 2024 9.24 -0.03 -0.32% 9.29 9.29 9.23 6,101
Jun 10 2024 9.27 -0.01 -0.11% 9.25 9.30 9.25 7,301
Jun 07 2024 9.28 -0.03 -0.32% 9.31 9.31 9.28 906
Jun 06 2024 9.31 0.03 0.32% 9.30 9.31 9.29 5,900
Jun 05 2024 9.28 0.01 0.11% 9.24 9.28 9.24 846
Jun 04 2024 9.27 0.01 0.11% 9.33 9.33 9.22 2,724
Jun 03 2024 9.26 -0.01 -0.11% 9.23 9.28 9.23 3,504
May 31 2024 9.27 0.07 0.76% 9.23 9.27 9.22 1,256
May 30 2024 9.20 0.03 0.33% 9.33 9.33 9.20 4,063
May 29 2024 9.17 -0.19 -2.03% 9.30 9.30 9.16 42,455
May 28 2024 9.36 -0.06 -0.64% 9.40 9.40 9.34 14,803
May 27 2024 9.42 0.04 0.43% 9.42 9.42 9.42 690
May 24 2024 9.38 0.01 0.11% 9.38 9.40 9.38 2,513
May 23 2024 9.37 -0.07 -0.74% 9.46 9.46 9.37 12,526
May 22 2024 9.44 -0.03 -0.32% 9.45 9.46 9.43 16,576
May 21 2024 9.47 -0.02 -0.21% 9.53 9.53 9.47 2,170
May 17 2024 9.49 0.03 0.32% 9.46 9.49 9.45 4,821
May 16 2024 9.46 0.02 0.21% 9.45 9.46 9.45 4,952
May 15 2024 9.44 0.01 0.11% 9.44 9.45 9.44 4,004
May 14 2024 9.43 0.02 0.21% 9.50 9.50 9.42 2,491
May 13 2024 9.41 0.00 0.00% 9.50 9.50 9.41 3,760
May 10 2024 9.41 0.00 0.00% 9.41 9.42 9.41 2,546
May 09 2024 9.41 0.04 0.43% 9.40 9.41 9.40 2,440
May 08 2024 9.37 0.03 0.32% 9.39 9.39 9.34 2,057
May 07 2024 9.34 0.02 0.21% 9.39 9.39 9.34 1,620
May 06 2024 9.32 0.05 0.54% 9.29 9.32 9.29 3,001
May 03 2024 9.27 0.03 0.32% 9.24 9.27 9.24 4,569
May 02 2024 9.24 0.01 0.11% 9.23 9.25 9.21 2,143
May 01 2024 9.23 0.01 0.11% 9.29 9.29 9.20 3,411
Apr 30 2024 9.22 -0.05 -0.54% 9.35 9.35 9.22 6,851
Apr 29 2024 9.27 0.03 0.32% 9.36 9.36 9.25 3,421
Apr 26 2024 9.24 0.01 0.11% 9.26 9.26 9.24 3,302
Apr 25 2024 9.23 -0.10 -1.07% 9.30 9.30 9.17 18,471
Apr 24 2024 9.33 -0.02 -0.21% 9.32 9.34 9.32 5,333
Apr 23 2024 9.35 0.03 0.32% 9.40 9.40 9.32 1,084
Apr 22 2024 9.32 0.06 0.65% 9.38 9.38 9.28 5,446
Apr 19 2024 9.26 0.02 0.22% 9.35 9.35 9.25 3,297
Apr 18 2024 9.24 0.02 0.22% 9.24 9.25 9.22 4,578
Apr 17 2024 9.22 0.00 0.00% 9.24 9.24 9.18 16,425
Apr 16 2024 9.22 -0.03 -0.32% 9.22 9.22 9.21 6,318
Apr 15 2024 9.25 -0.04 -0.43% 9.35 9.35 9.24 4,898
Apr 12 2024 9.29 -0.06 -0.64% 9.40 9.40 9.27 8,983
Apr 11 2024 9.35 0.00 0.00% 9.34 9.35 9.30 3,491
Apr 10 2024 9.35 -0.05 -0.53% 9.42 9.42 9.34 10,940
Apr 09 2024 9.40 0.02 0.21% 9.47 9.47 9.36 4,354
Apr 08 2024 9.38 -0.01 -0.11% 9.49 9.49 9.38 3,726
Apr 05 2024 9.39 0.03 0.32% 9.37 9.39 9.36 1,847
Apr 04 2024 9.36 -0.05 -0.53% 9.43 9.43 9.35 15,875
Apr 03 2024 9.41 -0.01 -0.11% 9.41 9.41 9.41 2,222
Apr 02 2024 9.42 -0.05 -0.53% 9.46 9.46 9.41 3,001
Apr 01 2024 9.47 -0.01 -0.11% 9.59 9.59 9.46 8,703
Mar 28 2024 9.48 0.04 0.42% 9.45 9.48 9.45 1,346
Mar 27 2024 9.44 0.04 0.43% 9.43 9.44 9.41 7,175
Mar 26 2024 9.40 -0.01 -0.11% 9.40 9.41 9.39 24,171
Mar 25 2024 9.41 -0.09 -0.95% 9.46 9.46 9.39 6,324
Mar 22 2024 9.50 -0.02 -0.21% 9.62 9.62 9.49 5,937
Mar 21 2024 9.52 0.03 0.32% 9.62 9.62 9.52 9,004
Mar 20 2024 9.49 0.02 0.21% 9.46 9.50 9.46 414
Mar 19 2024 9.47 0.02 0.21% 9.56 9.56 9.46 1,281
Mar 18 2024 9.45 0.00 0.00% 9.63 9.63 9.45 6,214

Your Recent History

Delayed Upgrade Clock