Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

16.32 -0.13 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.45 12.53 12.29 12.53 310,898 -0.15(-1.19%)
Feb 27, 2020 12.88 12.95 12.63 12.68 659,743 -0.38(-2.91%)
Feb 26, 2020 13.19 13.25 13.06 13.06 219,408 -0.13(-0.98%)
Feb 25, 2020 13.54 13.54 13.15 13.19 153,077 -0.34(-2.54%)
Feb 24, 2020 13.63 13.63 13.50 13.53 256,288 -0.21(-1.54%)
Feb 21, 2020 13.76 13.82 13.71 13.74 120,514 -0.09(-0.64%)
Feb 20, 2020 13.77 13.85 13.75 13.83 139,799 +0.07(+0.49%)
Feb 19, 2020 13.87 13.87 13.76 13.76 150,361 -0.07(-0.49%)
Feb 18, 2020 13.83 13.85 13.79 13.83 115,190 +0.01(+0.05%)
Feb 14, 2020 13.85 13.91 13.79 13.82 107,169 -0.02(-0.16%)
Feb 13, 2020 13.87 13.87 13.82 13.85 102,478 -0.02(-0.17%)
Feb 12, 2020 13.85 13.88 13.84 13.87 151,628 +0.08(+0.60%)
Feb 11, 2020 13.75 13.82 13.75 13.79 179,719 +0.06(+0.41%)
Feb 10, 2020 13.79 13.80 13.71 13.73 94,987 -0.04(-0.30%)
Feb 07, 2020 13.77 13.81 13.75 13.77 187,513 -0.04(-0.32%)
Feb 06, 2020 13.92 13.92 13.80 13.82 367,903 -0.07(-0.49%)
Feb 05, 2020 13.83 13.92 13.83 13.88 232,759 +0.10(+0.76%)
Feb 04, 2020 13.80 13.85 13.78 13.78 140,622 +0.08(+0.60%)
Feb 03, 2020 13.70 13.76 13.69 13.70 114,687 +0.02(+0.16%)
Jan 31, 2020 13.81 13.81 13.66 13.67 163,223 -0.14(-1.03%)
Jan 30, 2020 13.77 13.82 13.73 13.82 104,612 -0.01(-0.06%)
Jan 29, 2020 13.82 13.88 13.82 13.82 165,349 +0.01(+0.06%)
Jan 28, 2020 13.79 13.85 13.78 13.82 275,871 +0.04(+0.27%)
Jan 27, 2020 13.77 13.79 13.71 13.78 153,188 -0.10(-0.71%)
Jan 24, 2020 14.04 14.04 13.83 13.88 141,335 -0.14(-0.97%)
Jan 23, 2020 14.08 14.08 13.94 14.02 182,870 -0.05(-0.37%)
Jan 22, 2020 14.15 14.15 14.06 14.07 139,485 -0.04(-0.26%)
Jan 21, 2020 14.11 14.17 14.10 14.10 161,486 -0.07(-0.47%)
Jan 17, 2020 14.18 14.22 14.15 14.17 135,955 -0.02(-0.16%)
Jan 16, 2020 14.16 14.21 14.16 14.19 127,356 +0.05(+0.32%)
Jan 15, 2020 14.12 14.16 14.07 14.15 117,827 +0.04(+0.29%)
Jan 14, 2020 14.07 14.12 14.04 14.11 185,402 +0.03(+0.24%)
Jan 13, 2020 14.03 14.08 13.99 14.07 117,764 +0.07(+0.51%)
Jan 10, 2020 13.99 14.03 13.99 14.00 134,882 -0.03(-0.19%)
Jan 09, 2020 14.08 14.08 14.00 14.03 166,537 -0.01(-0.05%)
Jan 08, 2020 14.06 14.08 14.02 14.04 246,701 -0.01(-0.10%)
Jan 07, 2020 14.06 14.06 13.99 14.05 122,441 -0.00(-0.03%)
Jan 06, 2020 13.93 14.07 13.93 14.06 129,528 +0.03(+0.24%)
Jan 03, 2020 14.01 14.04 13.98 14.02 271,910 -0.01(-0.11%)
Jan 02, 2020 14.07 14.07 13.98 14.04 102,191 +0.02(+0.16%)
Dec 31, 2019 13.99 14.02 13.96 14.01 140,245 +0.06(+0.44%)
Dec 30, 2019 14.02 14.02 13.95 13.95 137,053 -0.06(-0.46%)
Dec 27, 2019 14.05 14.09 14.00 14.02 111,150 -0.02(-0.11%)
Dec 26, 2019 13.98 14.05 13.98 14.03 69,272 +0.04(+0.32%)
Dec 24, 2019 14.00 14.01 13.96 13.99 93,586 -0.00(-0.03%)
Dec 23, 2019 13.98 13.99 13.94 13.99 139,363 +0.01(+0.05%)
Dec 20, 2019 13.96 14.02 13.95 13.98 102,033 +0.04(+0.29%)
Dec 19, 2019 13.95 13.95 13.92 13.94 98,338 +0.01(+0.08%)
Dec 18, 2019 13.89 13.93 13.86 13.93 106,505 +0.08(+0.59%)
Dec 17, 2019 13.84 13.87 13.81 13.85 156,769 +0.07(+0.49%)
Dec 16, 2019 13.75 13.81 13.75 13.78 140,995 +0.06(+0.44%)
Dec 13, 2019 13.74 13.76 13.68 13.72 97,072 -0.02(-0.15%)
Dec 12, 2019 13.70 13.79 13.68 13.74 136,426 +0.03(+0.22%)
Dec 11, 2019 13.74 13.74 13.68 13.71 107,044 +0.01(+0.05%)
Dec 10, 2019 13.65 13.72 13.64 13.71 82,591 +0.04(+0.29%)
Dec 09, 2019 13.63 13.68 13.61 13.66 147,246 +0.04(+0.28%)
Dec 06, 2019 13.62 13.65 13.62 13.63 95,095 +0.07(+0.52%)
Dec 05, 2019 13.57 13.59 13.53 13.56 115,919 -0.01(-0.11%)
Dec 04, 2019 13.56 13.60 13.55 13.57 110,800 +0.04(+0.33%)
Dec 03, 2019 13.53 13.53 13.46 13.53 101,405 -0.04(-0.27%)
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.