Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.72 +0.07 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.75 12.75 12.75 0 -0.01(-0.11%)
Dec 28, 2017 12.73 12.77 12.73 12.76 331,178 +0.03(+0.26%)
Dec 27, 2017 12.74 12.77 12.73 12.73 197,141 -0.01(-0.05%)
Dec 26, 2017 12.67 12.77 12.67 12.73 179,771 +0.03(+0.26%)
Dec 22, 2017 12.67 12.71 12.67 12.70 100,533 +0.01(+0.11%)
Dec 21, 2017 12.65 12.74 12.65 12.69 582,483 +0.01(+0.10%)
Dec 20, 2017 12.71 12.73 12.67 12.67 211,096 -0.03(-0.26%)
Dec 19, 2017 12.81 12.87 12.71 12.71 206,839 -0.10(-0.78%)
Dec 18, 2017 12.79 12.88 12.79 12.81 408,892 +0.04(+0.31%)
Dec 15, 2017 12.75 12.80 12.69 12.77 99,102 +0.04(+0.29%)
Dec 14, 2017 12.73 12.79 12.71 12.73 218,471 -0.00(-0.03%)
Dec 13, 2017 12.70 12.77 12.70 12.73 444,377 +0.02(+0.16%)
Dec 12, 2017 12.73 12.77 12.70 12.71 190,889 +0.01(+0.10%)
Dec 11, 2017 12.63 12.71 12.63 12.70 216,751 +0.04(+0.32%)
Dec 08, 2017 12.61 12.68 12.61 12.66 269,121 +0.03(+0.26%)
Dec 07, 2017 12.57 12.63 12.55 12.63 315,903 +0.05(+0.42%)
Dec 06, 2017 12.59 12.61 12.56 12.57 192,424 -0.06(-0.47%)
Dec 05, 2017 12.64 12.67 12.61 12.63 349,032 -0.03(-0.21%)
Dec 04, 2017 12.66 12.66 12.65 12.66 428,602 +0.02(+0.16%)
Dec 01, 2017 12.63 12.65 12.57 12.64 344,357 +0.03(+0.26%)
Nov 30, 2017 12.57 12.61 12.49 12.61 315,739 +0.10(+0.80%)
Nov 29, 2017 12.46 12.53 12.46 12.51 283,137 +0.04(+0.29%)
Nov 28, 2017 12.46 12.49 12.39 12.47 302,723 +0.01(+0.08%)
Nov 27, 2017 12.49 12.50 12.46 12.46 187,603 -0.02(-0.16%)
Nov 24, 2017 12.49 12.52 12.48 12.48 50,594 -0.01(-0.11%)
Nov 22, 2017 12.45 12.52 12.45 12.49 199,152 +0.04(+0.32%)
Nov 21, 2017 12.44 12.50 12.44 12.45 143,844 -0.03(-0.25%)
Nov 20, 2017 12.45 12.50 12.43 12.49 289,077 +0.05(+0.43%)
Nov 17, 2017 12.40 12.45 12.37 12.43 169,217 +0.01(+0.11%)
Nov 16, 2017 12.42 12.44 12.37 12.42 190,073 +0.05(+0.43%)
Nov 15, 2017 12.37 12.39 12.31 12.37 139,862 -0.05(-0.37%)
Nov 14, 2017 12.44 12.47 12.40 12.41 191,751 -0.03(-0.27%)
Nov 13, 2017 12.43 12.47 12.42 12.45 128,234 +0.01(+0.11%)
Nov 10, 2017 12.41 12.50 12.41 12.43 98,570 -0.01(-0.11%)
Nov 09, 2017 12.46 12.49 12.45 12.45 192,170 -0.05(-0.37%)
Nov 08, 2017 12.51 12.55 12.47 12.49 221,469 -0.02(-0.16%)
Nov 07, 2017 12.47 12.55 12.47 12.51 311,280 +0.01(+0.11%)
Nov 06, 2017 12.47 12.52 12.47 12.50 110,421 +0.00(+0.00%)
Nov 03, 2017 12.46 12.53 12.44 12.50 162,770 -0.01(-0.05%)
Nov 02, 2017 12.53 12.57 12.47 12.51 189,412 -0.06(-0.47%)
Nov 01, 2017 12.59 12.59 12.53 12.57 245,451 +0.03(+0.26%)
Oct 31, 2017 12.58 12.58 12.50 12.53 291,095 +0.01(+0.11%)
Oct 30, 2017 12.53 12.61 12.51 12.52 151,578 -0.05(-0.39%)
Oct 27, 2017 12.54 12.59 12.49 12.57 133,615 +0.06(+0.50%)
Oct 26, 2017 12.60 12.60 12.50 12.51 220,862 -0.01(-0.05%)
Oct 25, 2017 12.59 12.60 12.47 12.51 197,318 -0.09(-0.73%)
Oct 24, 2017 12.62 12.65 12.59 12.61 259,082 -0.01(-0.11%)
Oct 23, 2017 12.72 12.73 12.62 12.62 236,014 -0.06(-0.47%)
Oct 20, 2017 12.70 12.78 12.67 12.68 187,400 -0.00(-0.03%)
Oct 19, 2017 12.64 12.70 12.64 12.68 149,787 +0.03(+0.21%)
Oct 18, 2017 12.69 12.71 12.64 12.66 138,628 -0.01(-0.10%)
Oct 17, 2017 12.73 12.74 12.65 12.67 158,981 -0.03(-0.21%)
Oct 16, 2017 12.69 12.75 12.69 12.69 108,503 +0.01(+0.05%)
Oct 13, 2017 12.71 12.74 12.69 12.69 123,025 -0.03(-0.26%)
Oct 12, 2017 12.71 12.73 12.70 12.72 137,788 +0.01(+0.05%)
Oct 11, 2017 12.70 12.73 12.70 12.71 101,626 +0.01(+0.10%)
Oct 10, 2017 12.68 12.71 12.68 12.70 113,053 +0.04(+0.31%)
Oct 09, 2017 12.68 12.71 12.66 12.66 157,612 -0.03(-0.26%)
Oct 06, 2017 12.70 12.70 12.66 12.69 116,728 -0.03(-0.26%)
Oct 05, 2017 12.73 12.74 12.70 12.73 139,813 +0.04(+0.31%)
Oct 04, 2017 12.63 12.69 12.63 12.69 122,703 +0.01(+0.10%)
Oct 03, 2017 12.72 12.72 12.64 12.68 145,774 +0.01(+0.05%)
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.