Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.63 +0.03 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.07 14.16 14.03 14.12 151,011 +0.07(+0.53%)
Jun 29, 2021 14.06 14.13 14.00 14.04 264,441 +0.05(+0.36%)
Jun 28, 2021 14.15 14.17 13.99 13.99 110,347 -0.09(-0.66%)
Jun 25, 2021 14.08 14.13 14.06 14.08 136,964 -0.03(-0.23%)
Jun 24, 2021 14.18 14.19 14.05 14.12 83,384 +0.02(+0.17%)
Jun 23, 2021 14.09 14.18 14.08 14.09 81,753 -0.01(-0.06%)
Jun 22, 2021 14.18 14.18 14.07 14.10 163,951 -0.02(-0.12%)
Jun 21, 2021 14.04 14.19 13.99 14.12 68,878 +0.10(+0.69%)
Jun 18, 2021 14.10 14.13 13.94 14.02 97,158 -0.10(-0.74%)
Jun 17, 2021 14.26 14.31 14.09 14.13 60,128 -0.17(-1.16%)
Jun 16, 2021 14.33 14.40 14.27 14.29 147,026 -0.04(-0.29%)
Jun 15, 2021 14.42 14.46 14.31 14.33 51,135 -0.08(-0.58%)
Jun 14, 2021 14.38 14.45 14.36 14.42 43,284 +0.00(+0.00%)
Jun 11, 2021 14.44 14.45 14.36 14.42 47,900 +0.01(+0.10%)
Jun 10, 2021 14.40 14.43 14.34 14.40 64,751 +0.08(+0.59%)
Jun 09, 2021 14.30 14.42 14.27 14.32 88,485 -0.01(-0.08%)
Jun 08, 2021 14.30 14.39 14.24 14.33 105,944 +0.03(+0.20%)
Jun 07, 2021 14.28 14.31 14.23 14.30 69,802 +0.07(+0.47%)
Jun 04, 2021 14.24 14.28 14.18 14.23 151,587 +0.04(+0.29%)
Jun 03, 2021 14.04 14.25 14.04 14.19 116,108 +0.12(+0.82%)
Jun 02, 2021 14.04 14.17 14.04 14.08 443,749 +0.02(+0.18%)
Jun 01, 2021 13.97 14.13 13.95 14.05 78,897 +0.11(+0.77%)
May 28, 2021 13.89 14.01 13.89 13.94 107,971 +0.05(+0.36%)
May 27, 2021 14.05 14.05 13.89 13.89 126,089 -0.11(-0.77%)
May 26, 2021 13.94 14.06 13.90 14.00 166,861 +0.06(+0.42%)
May 25, 2021 13.97 14.01 13.90 13.94 77,366 -0.07(-0.47%)
May 24, 2021 13.98 14.09 13.97 14.01 55,422 +0.03(+0.24%)
May 21, 2021 13.90 13.99 13.89 13.98 75,076 +0.07(+0.49%)
May 20, 2021 13.84 13.94 13.83 13.91 66,937 +0.09(+0.66%)
May 19, 2021 13.81 13.91 13.74 13.82 88,789 -0.07(-0.48%)
May 18, 2021 13.92 13.96 13.88 13.88 108,164 -0.02(-0.18%)
May 17, 2021 13.89 13.96 13.82 13.91 96,674 +0.05(+0.36%)
May 14, 2021 13.86 13.94 13.78 13.86 48,410 +0.11(+0.78%)
May 13, 2021 13.59 13.84 13.59 13.75 116,446 +0.16(+1.21%)
May 12, 2021 13.75 13.86 13.58 13.59 118,207 -0.19(-1.38%)
May 11, 2021 13.93 13.93 13.75 13.78 208,535 -0.16(-1.18%)
May 10, 2021 13.90 14.09 13.90 13.94 105,745 +0.04(+0.30%)
May 07, 2021 13.83 13.93 13.82 13.90 97,018 +0.07(+0.54%)
May 06, 2021 13.76 13.85 13.74 13.83 60,842 +0.06(+0.42%)
May 05, 2021 13.81 13.81 13.74 13.77 79,056 -0.02(-0.12%)
May 04, 2021 13.88 13.90 13.78 13.79 174,218 -0.07(-0.48%)
May 03, 2021 13.84 13.93 13.78 13.85 87,712 +0.04(+0.30%)
Apr 30, 2021 13.86 13.88 13.80 13.81 83,638 -0.04(-0.30%)
Apr 29, 2021 13.79 13.85 13.78 13.85 81,590 +0.03(+0.24%)
Apr 28, 2021 13.72 13.82 13.72 13.82 114,606 +0.14(+1.03%)
Apr 27, 2021 13.74 13.76 13.68 13.68 151,148 -0.04(-0.30%)
Apr 26, 2021 13.67 13.80 13.67 13.72 64,858 +0.01(+0.06%)
Apr 23, 2021 13.64 13.78 13.62 13.71 72,728 +0.07(+0.54%)
Apr 22, 2021 13.74 13.78 13.60 13.64 107,598 -0.09(-0.66%)
Apr 21, 2021 13.63 13.76 13.63 13.73 65,775 +0.11(+0.78%)
Apr 20, 2021 13.65 13.71 13.61 13.62 79,313 -0.03(-0.24%)
Apr 19, 2021 13.67 13.72 13.61 13.65 91,175 +0.00(+0.00%)
Apr 16, 2021 13.68 13.70 13.65 13.65 124,563 +0.07(+0.48%)
Apr 15, 2021 13.61 13.69 13.55 13.59 147,891 +0.11(+0.79%)
Apr 14, 2021 13.46 13.60 13.46 13.48 192,540 +0.02(+0.12%)
Apr 13, 2021 13.43 13.50 13.43 13.47 176,983 -0.02(-0.18%)
Apr 12, 2021 13.46 13.55 13.42 13.49 71,535 +0.02(+0.12%)
Apr 09, 2021 13.46 13.55 13.45 13.47 56,686 -0.04(-0.30%)
Apr 08, 2021 13.50 13.51 13.41 13.51 65,530 +0.07(+0.49%)
Apr 07, 2021 13.48 13.50 13.39 13.45 68,906 +0.01(+0.06%)
Apr 06, 2021 13.38 13.51 13.37 13.44 106,071 +0.06(+0.43%)
Apr 05, 2021 13.41 13.48 13.38 13.38 91,139 -0.03(-0.25%)
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.