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 (%)
Aug 31, 2020 11.13 11.17 11.00 11.04 178,074 -0.10(-0.94%)
Aug 28, 2020 11.09 11.14 11.01 11.14 189,338 +0.09(+0.85%)
Aug 27, 2020 10.98 11.07 10.98 11.05 384,579 +0.10(+0.92%)
Aug 26, 2020 11.05 11.07 10.92 10.95 227,662 -0.11(-0.99%)
Aug 25, 2020 11.09 11.10 10.99 11.05 216,636 -0.01(-0.07%)
Aug 24, 2020 10.99 11.09 10.95 11.06 2,738,756 +0.09(+0.78%)
Aug 21, 2020 11.01 11.04 10.92 10.98 140,687 -0.04(-0.36%)
Aug 20, 2020 10.97 11.06 10.94 11.02 115,339 -0.02(-0.21%)
Aug 19, 2020 11.10 11.18 11.03 11.04 181,486 -0.05(-0.42%)
Aug 18, 2020 11.16 11.17 11.07 11.09 139,554 -0.06(-0.56%)
Aug 17, 2020 11.21 11.21 11.14 11.15 119,067 -0.06(-0.55%)
Aug 14, 2020 11.19 11.26 11.14 11.21 182,908 +0.06(+0.56%)
Aug 13, 2020 11.30 11.30 11.14 11.15 132,798 -0.12(-1.10%)
Aug 12, 2020 11.27 11.30 11.21 11.27 80,798 +0.08(+0.69%)
Aug 11, 2020 11.33 11.43 11.17 11.19 271,571 -0.07(-0.62%)
Aug 10, 2020 11.16 11.30 11.15 11.26 4,642,046 +0.12(+1.11%)
Aug 07, 2020 11.02 11.17 10.97 11.14 101,917 +0.05(+0.49%)
Aug 06, 2020 10.99 11.09 10.98 11.09 98,771 +0.26(+2.36%)
Aug 05, 2020 10.98 11.02 10.83 10.83 207,499 -0.09(-0.85%)
Aug 04, 2020 10.83 10.94 10.77 10.92 123,292 +0.07(+0.64%)
Aug 03, 2020 10.88 10.88 10.75 10.85 113,712 +0.04(+0.36%)
Jul 31, 2020 10.88 10.88 10.70 10.81 129,818 -0.08(-0.71%)
Jul 30, 2020 10.80 10.89 10.75 10.89 127,470 -0.01(-0.07%)
Jul 29, 2020 10.79 10.96 10.73 10.90 135,679 +0.14(+1.33%)
Jul 28, 2020 10.69 10.79 10.69 10.76 108,388 +0.03(+0.25%)
Jul 27, 2020 10.71 10.75 10.61 10.73 131,851 +0.05(+0.43%)
Jul 24, 2020 10.75 10.83 10.67 10.68 98,817 -0.05(-0.43%)
Jul 23, 2020 10.78 10.83 10.69 10.73 160,020 -0.06(-0.57%)
Jul 22, 2020 10.71 10.83 10.68 10.79 91,927 +0.04(+0.36%)
Jul 21, 2020 10.54 10.81 10.54 10.75 119,349 +0.22(+2.06%)
Jul 20, 2020 10.60 10.62 10.51 10.54 177,155 -0.09(-0.87%)
Jul 17, 2020 10.58 10.71 10.57 10.63 153,660 +0.06(+0.58%)
Jul 16, 2020 10.55 10.63 10.49 10.57 144,041 -0.05(-0.44%)
Jul 15, 2020 10.50 10.61 10.50 10.61 151,571 +0.23(+2.23%)
Jul 14, 2020 10.32 10.47 10.32 10.38 132,811 +0.05(+0.52%)
Jul 13, 2020 10.42 10.48 10.33 10.33 121,425 -0.08(-0.72%)
Jul 10, 2020 10.23 10.43 10.23 10.40 197,452 +0.15(+1.49%)
Jul 09, 2020 10.42 10.45 10.21 10.25 167,027 -0.21(-1.99%)
Jul 08, 2020 10.47 10.52 10.39 10.46 107,488 -0.01(-0.07%)
Jul 07, 2020 10.48 10.56 10.42 10.47 99,927 -0.05(-0.51%)
Jul 06, 2020 10.69 10.73 10.50 10.52 69,872 -0.05(-0.44%)
Jul 02, 2020 10.64 10.72 10.51 10.57 119,585 +0.03(+0.29%)
Jul 01, 2020 10.56 10.66 10.50 10.54 72,071 -0.03(-0.29%)
Jun 30, 2020 10.49 10.58 10.45 10.57 94,432 +0.14(+1.33%)
Jun 29, 2020 10.47 10.53 10.35 10.43 86,970 -0.02(-0.15%)
Jun 26, 2020 10.58 10.58 10.33 10.44 68,797 -0.18(-1.67%)
Jun 25, 2020 10.54 10.62 10.42 10.62 132,785 +0.03(+0.25%)
Jun 24, 2020 10.81 10.81 10.47 10.59 82,739 -0.25(-2.34%)
Jun 23, 2020 10.99 11.04 10.85 10.85 92,108 -0.12(-1.12%)
Jun 22, 2020 10.93 10.97 10.85 10.97 119,601 +0.08(+0.69%)
Jun 19, 2020 11.16 11.16 10.86 10.89 95,548 -0.12(-1.10%)
Jun 18, 2020 10.99 11.18 10.99 11.02 116,354 -0.08(-0.69%)
Jun 17, 2020 11.22 11.23 11.06 11.09 77,647 -0.10(-0.89%)
Jun 16, 2020 11.43 11.43 11.11 11.19 147,422 +0.14(+1.25%)
Jun 15, 2020 10.73 11.15 10.62 11.05 246,131 +0.09(+0.79%)
Jun 12, 2020 11.12 11.17 10.79 10.97 91,122 +0.22(+2.05%)
Jun 11, 2020 10.89 11.09 10.70 10.75 121,439 -0.70(-6.11%)
Jun 10, 2020 11.75 11.75 11.38 11.45 156,832 -0.34(-2.87%)
Jun 09, 2020 11.93 11.93 11.61 11.78 232,351 -0.31(-2.60%)
Jun 08, 2020 11.87 12.10 11.87 12.10 118,916 +0.45(+3.89%)
Jun 05, 2020 11.60 11.84 11.58 11.65 261,392 +0.28(+2.43%)
Jun 04, 2020 11.11 11.37 10.99 11.37 146,870 +0.30(+2.71%)
Jun 03, 2020 10.86 11.13 10.86 11.07 126,154 +0.23(+2.13%)
Jun 02, 2020 10.75 10.84 10.75 10.84 224,376 +0.15(+1.44%)
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.