Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liberty Global Dividend ETF (NY: FLQD )

33.09 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jul 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 33.09 0 +0.14(+0.44%)
Jul 28, 2022 32.64 32.94 32.64 32.94 1,527 +0.24(+0.73%)
Jul 27, 2022 32.38 32.70 32.38 32.70 306 +0.39(+1.22%)
Jul 26, 2022 32.35 32.35 32.31 32.31 220 -0.12(-0.37%)
Jul 25, 2022 32.43 32.43 32.43 32.43 371 +0.23(+0.71%)
Jul 22, 2022 32.54 32.54 32.18 32.20 1,663 -0.14(-0.43%)
Jul 21, 2022 32.02 32.34 32.02 32.34 773 +0.29(+0.90%)
Jul 20, 2022 32.02 32.05 32.02 32.05 935 +0.01(+0.03%)
Jul 19, 2022 31.91 32.04 31.87 32.04 706 +0.73(+2.33%)
Jul 18, 2022 31.67 31.76 31.31 31.31 3,066 -0.06(-0.18%)
Jul 15, 2022 31.42 31.42 31.37 31.37 560 +0.30(+0.96%)
Jul 14, 2022 30.92 31.12 30.92 31.07 1,086 -0.37(-1.17%)
Jul 13, 2022 31.25 31.58 31.25 31.44 16,474 -0.11(-0.36%)
Jul 12, 2022 31.67 31.84 31.55 31.55 2,871 -0.04(-0.12%)
Jul 11, 2022 31.58 31.59 31.58 31.59 602 -0.32(-0.99%)
Jul 08, 2022 31.82 31.90 31.82 31.90 669 -0.05(-0.16%)
Jul 07, 2022 31.84 31.96 31.84 31.96 1,815 +0.46(+1.46%)
Jul 06, 2022 31.40 31.54 31.30 31.50 2,835 +0.05(+0.17%)
Jul 05, 2022 31.29 31.45 30.98 31.45 703 -0.37(-1.16%)
Jul 01, 2022 31.55 31.81 31.55 31.81 896 +0.04(+0.14%)
Jun 30, 2022 31.50 31.85 31.50 31.77 2,165 -0.14(-0.43%)
Jun 29, 2022 31.96 31.96 31.86 31.91 2,251 -0.10(-0.31%)
Jun 28, 2022 32.39 32.39 31.96 32.01 3,388 -0.18(-0.57%)
Jun 27, 2022 32.19 32.44 32.19 32.19 1,076 +0.01(+0.02%)
Jun 24, 2022 32.05 32.20 32.05 32.19 2,990 +0.71(+2.25%)
Jun 23, 2022 31.47 31.48 31.25 31.48 1,893 -0.00(-0.00%)
Jun 22, 2022 31.51 31.52 31.46 31.48 584 -0.14(-0.45%)
Jun 21, 2022 31.49 31.73 31.49 31.62 1,151 +0.46(+1.48%)
Jun 17, 2022 31.18 31.27 31.16 31.16 3,294 -0.12(-0.38%)
Jun 16, 2022 31.35 31.49 31.24 31.28 5,263 -0.73(-2.28%)
Jun 15, 2022 31.87 32.19 31.74 32.01 846 +0.41(+1.29%)
Jun 14, 2022 32.02 32.02 31.59 31.60 2,352 -0.28(-0.87%)
Jun 13, 2022 32.21 32.21 31.88 31.88 2,255 -0.86(-2.63%)
Jun 10, 2022 32.88 32.88 32.59 32.74 8,638 -0.67(-2.00%)
Jun 09, 2022 33.75 33.75 33.40 33.40 717 -0.56(-1.64%)
Jun 08, 2022 34.22 34.22 33.93 33.96 2,137 -0.47(-1.36%)
Jun 07, 2022 33.94 34.51 33.92 34.43 3,493 +0.13(+0.39%)
Jun 06, 2022 34.44 34.46 34.30 34.30 313,527 +0.05(+0.14%)
Jun 03, 2022 34.35 34.35 34.19 34.25 3,532 -0.37(-1.08%)
Jun 02, 2022 34.15 34.62 34.15 34.62 4,200 +0.39(+1.13%)
Jun 01, 2022 34.46 34.46 34.22 34.23 2,020 -0.32(-0.92%)
May 31, 2022 34.49 34.57 34.49 34.55 1,268 -0.08(-0.23%)
May 27, 2022 34.54 34.65 34.54 34.63 1,096 +0.37(+1.09%)
May 26, 2022 34.11 34.27 34.11 34.26 1,943 +0.36(+1.06%)
May 25, 2022 33.82 33.92 33.66 33.90 2,248 +0.18(+0.55%)
May 24, 2022 33.44 33.71 33.44 33.71 3,385 +0.06(+0.17%)
May 23, 2022 33.55 33.66 33.55 33.66 685 +0.45(+1.36%)
May 20, 2022 32.97 33.20 32.88 33.20 927 +0.10(+0.31%)
May 19, 2022 32.98 33.22 32.95 33.10 7,579 -0.16(-0.48%)
May 18, 2022 33.74 33.74 33.26 33.26 1,127 -0.95(-2.79%)
May 17, 2022 34.03 34.29 34.03 34.22 9,571 +0.48(+1.42%)
May 16, 2022 33.59 33.84 33.59 33.74 539 +0.12(+0.36%)
May 13, 2022 33.40 33.62 33.40 33.62 176 +0.48(+1.44%)
May 12, 2022 33.23 33.23 33.10 33.14 2,138 -0.10(-0.30%)
May 11, 2022 33.73 33.73 33.24 33.24 5,904 -0.23(-0.69%)
May 10, 2022 33.83 33.83 33.39 33.47 1,249 -0.23(-0.69%)
May 09, 2022 33.70 33.70 33.70 33.70 172 -0.43(-1.26%)
May 06, 2022 33.96 34.13 33.96 34.13 982 -0.20(-0.59%)
May 05, 2022 34.86 34.86 34.21 34.34 1,522 -0.97(-2.74%)
May 04, 2022 34.55 35.33 34.55 35.30 4,036 +0.63(+1.81%)
May 03, 2022 34.75 34.75 34.68 34.68 828 +0.20(+0.59%)
May 02, 2022 34.40 34.51 34.40 34.47 904 -0.09(-0.26%)
Apr 29, 2022 34.93 35.02 34.56 34.56 6,543 -0.55(-1.56%)
Apr 28, 2022 35.27 35.27 35.11 35.11 355 +0.39(+1.12%)
Apr 27, 2022 34.78 34.96 34.72 34.72 1,633 +0.04(+0.12%)
Apr 26, 2022 34.86 34.89 34.68 34.68 1,805 -0.33(-0.95%)
Apr 25, 2022 35.01 35.01 35.01 35.01 174 -0.27(-0.76%)
Apr 22, 2022 35.65 35.65 35.28 35.28 784 -0.65(-1.82%)
Apr 21, 2022 36.32 36.32 35.94 35.94 2,497 -0.21(-0.58%)
Apr 20, 2022 36.13 36.28 36.13 36.15 6,632 +0.27(+0.75%)
Apr 19, 2022 35.63 35.88 35.63 35.88 2,229 +0.13(+0.36%)
Apr 18, 2022 35.75 35.91 35.75 35.75 7,090 +0.02(+0.06%)
Apr 14, 2022 35.88 35.88 35.73 35.73 2,491 -0.07(-0.20%)
Apr 13, 2022 35.61 35.80 35.61 35.80 428 +0.20(+0.55%)
Apr 12, 2022 35.95 35.95 35.60 35.60 6,538 -0.05(-0.15%)
Apr 11, 2022 35.94 35.94 35.66 35.66 2,468 -0.17(-0.48%)
Apr 08, 2022 35.94 35.94 35.83 35.83 371 +0.07(+0.18%)
Apr 07, 2022 35.60 35.80 35.56 35.76 1,538 +0.03(+0.07%)
Apr 06, 2022 35.72 35.74 35.64 35.74 1,730 +0.04(+0.10%)
Apr 05, 2022 35.98 35.98 35.70 35.70 635 -0.29(-0.80%)
Apr 04, 2022 35.91 35.99 35.91 35.99 2,211 +0.10(+0.28%)
Apr 01, 2022 35.90 35.90 35.74 35.89 1,938 +0.12(+0.32%)
Mar 31, 2022 35.98 36.06 35.77 35.77 1,544 -0.30(-0.82%)
Mar 30, 2022 36.07 36.07 36.07 36.07 36 -0.07(-0.19%)
Mar 29, 2022 36.03 36.14 36.01 36.14 1,626 +0.35(+0.97%)
Mar 28, 2022 35.61 35.79 35.61 35.79 451 -0.01(-0.04%)
Mar 25, 2022 35.73 35.85 35.73 35.80 468 +0.12(+0.33%)
Mar 24, 2022 35.68 35.68 35.68 35.68 193 +0.21(+0.60%)
Mar 23, 2022 35.59 35.59 35.47 35.47 156 -0.30(-0.84%)
Mar 22, 2022 35.74 35.77 35.74 35.77 684 +0.26(+0.74%)
Mar 21, 2022 35.67 35.68 35.51 35.51 1,284 -0.03(-0.08%)
Mar 18, 2022 35.54 35.54 35.54 35.54 125 +0.28(+0.80%)
Mar 17, 2022 35.30 35.30 35.25 35.25 652 +0.34(+0.97%)
Mar 16, 2022 34.87 34.92 34.39 34.92 3,770 +0.57(+1.66%)
Mar 15, 2022 34.20 34.34 34.09 34.34 2,117 +0.30(+0.89%)
Mar 14, 2022 34.17 34.21 34.01 34.04 1,637 +0.05(+0.15%)
Mar 11, 2022 34.32 34.34 33.99 33.99 5,545 -0.11(-0.32%)
Mar 10, 2022 34.25 34.25 33.93 34.10 665 -0.22(-0.63%)
Mar 09, 2022 34.19 34.50 34.19 34.31 3,517 +0.62(+1.84%)
Mar 08, 2022 34.08 34.14 33.69 33.69 2,328 -0.20(-0.60%)
Mar 07, 2022 34.22 34.22 33.90 33.90 1,834 -0.80(-2.30%)
Mar 04, 2022 34.92 35.94 34.07 34.69 20,234 -0.69(-1.96%)
Mar 03, 2022 35.94 35.94 34.93 35.39 3,521 +0.14(+0.41%)
Mar 02, 2022 35.18 35.24 35.18 35.24 1,144 +0.47(+1.34%)
Mar 01, 2022 34.60 34.78 34.56 34.78 51,272 -0.30(-0.85%)
Feb 28, 2022 34.93 35.08 34.84 35.08 11,131 -0.19(-0.55%)
Feb 25, 2022 34.69 35.27 35.27 35.27 523 +0.79(+2.30%)
Feb 24, 2022 34.04 34.48 34.00 34.48 2,572 -0.52(-1.49%)
Feb 23, 2022 35.33 35.36 35.00 35.00 521 -0.34(-0.96%)
Feb 22, 2022 35.42 35.61 35.19 35.33 2,199 -0.27(-0.76%)
Feb 18, 2022 35.60 0 -0.08(-0.21%)
Feb 17, 2022 35.89 35.91 35.68 35.68 719 -0.43(-1.18%)
Feb 16, 2022 36.02 36.23 36.02 36.11 1,286 +0.18(+0.50%)
Feb 15, 2022 35.98 36.05 35.93 35.93 3,717 +0.34(+0.94%)
Feb 14, 2022 35.42 35.62 35.36 35.59 822 -0.24(-0.67%)
Feb 11, 2022 36.17 36.27 35.83 35.83 1,043 -0.23(-0.64%)
Feb 10, 2022 36.31 36.46 36.06 36.06 3,767 -0.43(-1.17%)
Feb 09, 2022 36.56 36.58 36.48 36.48 3,303 +0.16(+0.43%)
Feb 08, 2022 36.33 36.33 36.33 36.33 60 +0.35(+0.96%)
Feb 07, 2022 36.15 36.18 35.96 35.98 4,771 +0.07(+0.18%)
Feb 04, 2022 35.78 36.13 35.78 35.92 3,815 -0.15(-0.41%)
Feb 03, 2022 36.26 36.31 36.06 36.06 2,541 -0.25(-0.68%)
Feb 02, 2022 36.11 36.41 36.07 36.31 12,618 +0.23(+0.63%)
Feb 01, 2022 35.77 36.17 35.77 36.09 2,943 +0.27(+0.75%)
Jan 31, 2022 35.66 35.82 35.66 35.82 3,006 +0.41(+1.16%)
Jan 28, 2022 34.92 35.41 34.92 35.41 867 +0.18(+0.52%)
Jan 27, 2022 35.34 35.69 35.22 35.22 2,450 +0.02(+0.05%)
Jan 26, 2022 35.20 35.20 35.20 35.20 121 -0.35(-0.97%)
Jan 25, 2022 35.07 35.67 35.07 35.55 1,585 +0.08(+0.24%)
Jan 24, 2022 35.09 35.47 34.97 35.47 2,513 -0.24(-0.68%)
Jan 21, 2022 35.93 36.00 35.71 35.71 2,730 -0.29(-0.82%)
Jan 20, 2022 36.53 36.64 36.00 36.00 816 -0.41(-1.14%)
Jan 19, 2022 36.67 36.67 36.42 36.42 4,685 -0.05(-0.14%)
Jan 18, 2022 36.75 36.75 36.47 36.47 329 -0.47(-1.28%)
Jan 14, 2022 36.94 0 -0.03(-0.09%)
Jan 13, 2022 37.26 37.26 36.97 36.97 6,933 -0.01(-0.02%)
Jan 12, 2022 36.93 37.08 36.86 36.98 6,069 +0.19(+0.52%)
Jan 11, 2022 36.56 36.80 36.54 36.79 7,038 +0.23(+0.63%)
Jan 10, 2022 36.61 36.61 36.36 36.56 3,589 -0.02(-0.04%)
Jan 07, 2022 36.59 36.71 36.57 36.57 910 +0.21(+0.58%)
Jan 06, 2022 36.36 36.36 36.36 36.36 64 -0.04(-0.11%)
Jan 05, 2022 36.80 36.83 36.40 36.40 2,250 -0.03(-0.07%)
Jan 04, 2022 36.43 36.43 36.43 36.43 124 +0.31(+0.87%)
Jan 03, 2022 35.91 36.18 35.91 36.11 1,110 +0.05(+0.14%)
Dec 31, 2021 36.03 36.06 36.03 36.06 307 -0.05(-0.15%)
Dec 30, 2021 36.20 36.22 36.10 36.12 3,352 +0.01(+0.03%)
Dec 29, 2021 36.06 36.15 36.06 36.11 1,093 +0.09(+0.25%)
Dec 28, 2021 36.01 36.05 36.01 36.02 833 +0.10(+0.27%)
Dec 27, 2021 35.94 35.99 35.92 35.92 457 +0.24(+0.67%)
Dec 23, 2021 35.68 35.68 35.68 35.68 220 +0.23(+0.64%)
Dec 22, 2021 35.09 35.48 35.09 35.45 4,624 +0.20(+0.56%)
Dec 21, 2021 35.27 35.29 35.16 35.26 1,588 +0.28(+0.80%)
Dec 20, 2021 34.78 34.98 34.78 34.98 472 -0.29(-0.81%)
Dec 17, 2021 35.50 35.54 35.26 35.26 887 -0.26(-0.73%)
Dec 16, 2021 35.64 35.73 35.52 35.52 627 +0.30(+0.84%)
Dec 15, 2021 34.87 35.23 34.84 35.23 1,639 +0.37(+1.07%)
Dec 14, 2021 34.91 34.91 34.85 34.85 804 -0.01(-0.02%)
Dec 13, 2021 34.83 34.88 34.83 34.86 711 -0.09(-0.27%)
Dec 10, 2021 34.93 34.95 34.93 34.95 422 +0.12(+0.36%)
Dec 09, 2021 34.94 34.94 34.83 34.83 337 -0.13(-0.37%)
Dec 08, 2021 34.84 34.96 34.84 34.96 485 +0.02(+0.07%)
Dec 07, 2021 34.71 35.01 34.71 34.93 898 +0.34(+0.99%)
Dec 06, 2021 34.59 34.59 34.59 34.59 27 +0.38(+1.10%)
Dec 03, 2021 34.19 34.22 34.10 34.22 1,214 +0.10(+0.30%)
Dec 02, 2021 34.24 34.24 34.11 34.11 505 +0.43(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.