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 (%)
Apr 28, 2023 13.56 13.65 13.50 13.63 154,029 +0.06(+0.48%)
Apr 27, 2023 13.40 13.57 13.38 13.57 59,694 +0.17(+1.24%)
Apr 26, 2023 13.47 13.51 13.37 13.40 62,012 -0.08(-0.62%)
Apr 25, 2023 13.51 13.58 13.44 13.49 74,197 -0.12(-0.88%)
Apr 24, 2023 13.52 13.61 13.52 13.61 143,407 +0.01(+0.07%)
Apr 21, 2023 13.60 13.62 13.55 13.60 64,182 -0.01(-0.06%)
Apr 20, 2023 13.64 13.64 13.56 13.60 81,328 -0.04(-0.31%)
Apr 19, 2023 13.62 13.68 13.57 13.65 42,085 +0.01(+0.10%)
Apr 18, 2023 13.65 13.68 13.58 13.63 48,983 -0.04(-0.27%)
Apr 17, 2023 13.64 13.68 13.58 13.67 49,106 +0.03(+0.20%)
Apr 14, 2023 13.62 13.71 13.56 13.64 57,223 -0.00(-0.00%)
Apr 13, 2023 13.56 13.69 13.56 13.64 116,505 +0.02(+0.14%)
Apr 12, 2023 13.64 13.71 13.59 13.62 68,144 -0.01(-0.07%)
Apr 11, 2023 13.64 13.68 13.60 13.63 53,250 +0.05(+0.34%)
Apr 10, 2023 13.46 13.59 13.46 13.59 67,310 +0.06(+0.48%)
Apr 06, 2023 13.47 13.56 13.47 13.52 44,727 +0.03(+0.21%)
Apr 05, 2023 13.53 13.56 13.47 13.49 66,497 -0.01(-0.07%)
Apr 04, 2023 13.67 13.67 13.40 13.50 101,917 -0.12(-0.88%)
Apr 03, 2023 13.57 13.65 13.55 13.62 72,930 +0.07(+0.55%)
Mar 31, 2023 13.51 13.56 13.43 13.55 99,654 +0.16(+1.17%)
Mar 30, 2023 13.40 13.41 13.32 13.39 145,165 +0.05(+0.35%)
Mar 29, 2023 13.32 13.35 13.26 13.35 94,851 +0.18(+1.33%)
Mar 28, 2023 13.08 13.21 13.08 13.17 62,174 +0.05(+0.38%)
Mar 27, 2023 13.04 13.18 13.04 13.12 54,044 +0.13(+1.04%)
Mar 24, 2023 12.87 13.02 12.77 12.98 90,156 +0.11(+0.83%)
Mar 23, 2023 13.01 13.13 12.87 12.88 137,615 -0.13(-0.99%)
Mar 22, 2023 13.18 13.24 13.01 13.01 79,594 -0.20(-1.52%)
Mar 21, 2023 13.20 13.26 13.11 13.21 125,854 +0.18(+1.41%)
Mar 20, 2023 13.04 13.16 13.02 13.02 141,156 +0.02(+0.14%)
Mar 17, 2023 13.18 13.18 12.97 13.01 47,998 -0.20(-1.52%)
Mar 16, 2023 13.06 13.23 13.01 13.21 63,296 +0.09(+0.70%)
Mar 15, 2023 13.28 13.22 13.01 13.12 245,215 -0.25(-1.85%)
Mar 14, 2023 13.42 13.57 13.32 13.36 48,760 +0.05(+0.34%)
Mar 13, 2023 13.33 13.48 13.16 13.32 156,851 -0.21(-1.56%)
Mar 10, 2023 13.77 13.77 13.49 13.53 868,007 -0.26(-1.86%)
Mar 09, 2023 14.02 14.03 13.74 13.78 63,251 -0.24(-1.70%)
Mar 08, 2023 14.06 14.06 13.94 14.02 830,843 -0.03(-0.20%)
Mar 07, 2023 14.22 14.22 14.00 14.05 95,736 -0.15(-1.06%)
Mar 06, 2023 14.26 14.27 14.20 14.20 79,405 +0.00(+0.03%)
Mar 03, 2023 14.16 14.26 14.10 14.20 71,627 +0.09(+0.65%)
Mar 02, 2023 14.01 14.12 13.97 14.10 65,717 +0.04(+0.26%)
Mar 01, 2023 14.05 14.12 14.02 14.07 78,823 -0.05(-0.32%)
Feb 28, 2023 14.23 14.23 14.11 14.11 106,393 -0.06(-0.45%)
Feb 27, 2023 14.22 14.25 14.14 14.18 81,247 +0.04(+0.26%)
Feb 24, 2023 14.19 14.20 14.07 14.14 90,495 -0.10(-0.71%)
Feb 23, 2023 14.25 14.27 14.13 14.24 69,618 +0.07(+0.51%)
Feb 22, 2023 14.14 14.24 14.13 14.17 111,643 -0.01(-0.05%)
Feb 21, 2023 14.44 14.44 14.15 14.18 88,063 -0.26(-1.83%)
Feb 17, 2023 14.49 14.49 14.35 14.44 66,169 -0.03(-0.19%)
Feb 16, 2023 14.41 14.54 14.39 14.47 94,877 -0.07(-0.50%)
Feb 15, 2023 14.51 14.57 14.41 14.54 75,352 +0.01(+0.07%)
Feb 14, 2023 14.47 14.58 14.42 14.53 123,635 -0.02(-0.13%)
Feb 13, 2023 14.46 14.57 14.45 14.55 60,653 +0.09(+0.62%)
Feb 10, 2023 14.31 14.47 14.31 14.46 227,841 +0.10(+0.70%)
Feb 09, 2023 14.65 14.65 14.32 14.36 75,557 -0.17(-1.19%)
Feb 08, 2023 14.55 14.60 14.49 14.53 133,854 -0.08(-0.56%)
Feb 07, 2023 14.50 14.63 14.49 14.61 108,311 +0.03(+0.19%)
Feb 06, 2023 14.63 14.71 14.54 14.59 74,424 -0.13(-0.87%)
Feb 03, 2023 14.79 14.79 14.67 14.71 52,324 -0.09(-0.62%)
Feb 02, 2023 14.70 14.84 14.70 14.80 97,744 +0.15(+1.06%)
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.