Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

16.70 +0.02 (+0.11%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 13.38 13.45 13.36 13.45 128,632 -0.02(-0.13%)
Dec 29, 2022 13.30 13.47 13.30 13.47 168,717 +0.18(+1.35%)
Dec 28, 2022 13.50 13.50 13.25 13.29 1,334,607 -0.21(-1.53%)
Dec 27, 2022 13.51 13.51 13.44 13.49 72,247 -0.04(-0.27%)
Dec 23, 2022 13.41 13.53 13.36 13.53 94,504 +0.15(+1.15%)
Dec 22, 2022 13.41 13.41 13.22 13.38 114,117 -0.12(-0.86%)
Dec 21, 2022 13.43 13.51 13.42 13.49 112,302 +0.13(+1.00%)
Dec 20, 2022 13.30 13.38 13.24 13.36 135,487 +0.02(+0.13%)
Dec 19, 2022 13.48 13.48 13.24 13.34 200,753 -0.10(-0.76%)
Dec 16, 2022 13.46 13.50 13.38 13.44 80,932 -0.11(-0.83%)
Dec 15, 2022 13.55 13.67 13.51 13.55 94,470 -0.15(-1.11%)
Dec 14, 2022 13.68 13.79 13.62 13.71 94,020 -0.03(-0.20%)
Dec 13, 2022 13.71 13.89 13.69 13.73 79,079 +0.09(+0.65%)
Dec 12, 2022 13.52 13.67 13.51 13.64 83,595 +0.11(+0.79%)
Dec 09, 2022 13.60 13.64 13.54 13.54 67,532 -0.03(-0.20%)
Dec 08, 2022 13.67 13.70 13.55 13.56 116,137 -0.00(-0.01%)
Dec 07, 2022 13.56 13.64 13.55 13.57 106,862 -0.02(-0.11%)
Dec 06, 2022 13.76 13.76 13.53 13.58 72,179 -0.14(-1.04%)
Dec 05, 2022 13.88 13.89 13.71 13.72 99,374 -0.24(-1.72%)
Dec 02, 2022 13.91 13.98 13.85 13.96 73,111 +0.00(+0.00%)
Dec 01, 2022 13.93 14.07 13.91 13.96 106,448 -0.01(-0.06%)
Nov 30, 2022 13.84 14.01 13.70 13.97 222,121 +0.15(+1.09%)
Nov 29, 2022 13.75 13.88 13.74 13.82 98,130 +0.05(+0.39%)
Nov 28, 2022 13.87 13.87 13.73 13.77 57,669 -0.14(-1.00%)
Nov 25, 2022 13.88 13.95 13.87 13.91 40,407 +0.03(+0.21%)
Nov 23, 2022 13.82 13.88 13.79 13.88 97,025 +0.03(+0.21%)
Nov 22, 2022 13.81 13.90 13.77 13.85 210,597 +0.11(+0.79%)
Nov 21, 2022 13.71 13.76 13.61 13.74 65,474 +0.03(+0.19%)
Nov 18, 2022 13.70 13.77 13.67 13.71 207,386 +0.01(+0.06%)
Nov 17, 2022 13.74 13.74 13.60 13.71 91,004 -0.11(-0.77%)
Nov 16, 2022 13.88 13.90 13.78 13.81 112,323 -0.08(-0.60%)
Nov 15, 2022 13.89 13.99 13.87 13.90 104,916 +0.06(+0.41%)
Nov 14, 2022 13.89 13.98 13.84 13.84 91,400 -0.11(-0.76%)
Nov 11, 2022 13.82 14.00 13.82 13.94 139,706 +0.06(+0.45%)
Nov 10, 2022 13.67 13.88 13.64 13.88 43,219 +0.51(+3.78%)
Nov 09, 2022 13.51 13.56 13.37 13.38 167,650 -0.20(-1.47%)
Nov 08, 2022 13.57 13.63 13.48 13.58 106,755 +0.01(+0.10%)
Nov 07, 2022 13.50 13.58 13.46 13.56 429,158 +0.09(+0.69%)
Nov 04, 2022 13.47 13.53 13.39 13.47 53,223 +0.11(+0.83%)
Nov 03, 2022 13.36 13.39 13.25 13.36 86,231 -0.05(-0.40%)
Nov 02, 2022 13.57 13.69 13.39 13.41 236,640 -0.20(-1.43%)
Nov 01, 2022 13.62 13.67 13.56 13.61 156,857 +0.06(+0.46%)
Oct 31, 2022 13.58 13.60 13.49 13.55 72,026 -0.04(-0.26%)
Oct 28, 2022 13.41 13.59 13.41 13.58 69,846 +0.16(+1.19%)
Oct 27, 2022 13.43 13.59 13.41 13.42 157,145 +0.08(+0.62%)
Oct 26, 2022 13.25 13.41 13.25 13.34 47,299 +0.05(+0.38%)
Oct 25, 2022 13.08 13.29 13.08 13.29 64,651 +0.21(+1.63%)
Oct 24, 2022 13.02 13.11 13.02 13.08 182,000 +0.02(+0.17%)
Oct 21, 2022 12.96 13.09 12.93 13.05 41,271 +0.09(+0.67%)
Oct 20, 2022 13.12 13.15 12.93 12.97 99,584 -0.08(-0.63%)
Oct 19, 2022 13.09 13.16 12.99 13.05 46,762 -0.14(-1.04%)
Oct 18, 2022 13.18 13.23 13.06 13.19 76,452 +0.17(+1.32%)
Oct 17, 2022 12.96 13.07 12.96 13.02 54,877 +0.15(+1.13%)
Oct 14, 2022 13.00 13.05 12.84 12.87 49,733 -0.12(-0.92%)
Oct 13, 2022 12.72 13.02 12.66 12.99 178,298 +0.23(+1.83%)
Oct 12, 2022 12.84 12.87 12.63 12.76 1,975,956 -0.09(-0.71%)
Oct 11, 2022 12.75 12.95 12.70 12.85 48,605 +0.03(+0.23%)
Oct 10, 2022 12.95 12.95 12.77 12.82 64,984 -0.08(-0.58%)
Oct 07, 2022 12.99 13.04 12.83 12.89 42,997 -0.19(-1.45%)
Oct 06, 2022 13.14 13.17 13.04 13.08 107,816 -0.08(-0.60%)
Oct 05, 2022 13.21 13.22 13.05 13.16 116,798 -0.17(-1.26%)
Oct 04, 2022 13.02 13.33 13.02 13.33 63,069 +0.39(+3.00%)
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.