Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

16.71 +0.01 (+0.06%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.68 13.79 13.68 13.72 109,703 +0.05(+0.36%)
May 27, 2021 13.83 13.83 13.68 13.68 128,111 -0.11(-0.77%)
May 26, 2021 13.72 13.84 13.68 13.78 169,537 +0.06(+0.42%)
May 25, 2021 13.75 13.79 13.68 13.72 78,607 -0.07(-0.47%)
May 24, 2021 13.76 13.86 13.75 13.79 56,311 +0.03(+0.24%)
May 21, 2021 13.68 13.77 13.67 13.76 76,280 +0.07(+0.49%)
May 20, 2021 13.62 13.72 13.61 13.69 68,009 +0.09(+0.66%)
May 19, 2021 13.59 13.69 13.52 13.60 90,212 -0.06(-0.47%)
May 18, 2021 13.70 13.74 13.66 13.67 109,898 -0.02(-0.18%)
May 17, 2021 13.67 13.74 13.60 13.69 98,224 +0.05(+0.36%)
May 14, 2021 13.64 13.72 13.57 13.64 49,186 +0.11(+0.78%)
May 13, 2021 13.37 13.62 13.37 13.54 118,312 +0.16(+1.21%)
May 12, 2021 13.54 13.64 13.37 13.37 120,101 -0.19(-1.38%)
May 11, 2021 13.71 13.71 13.54 13.56 211,877 -0.16(-1.18%)
May 10, 2021 13.68 13.86 13.68 13.72 107,439 +0.04(+0.30%)
May 07, 2021 13.61 13.71 13.60 13.68 98,573 +0.07(+0.54%)
May 06, 2021 13.54 13.63 13.53 13.61 61,817 +0.06(+0.42%)
May 05, 2021 13.59 13.59 13.53 13.55 80,323 -0.02(-0.12%)
May 04, 2021 13.66 13.68 13.56 13.57 177,010 -0.06(-0.48%)
May 03, 2021 13.62 13.71 13.56 13.63 89,117 +0.04(+0.30%)
Apr 30, 2021 13.64 13.67 13.58 13.59 84,978 -0.04(-0.30%)
Apr 29, 2021 13.58 13.63 13.56 13.63 82,898 +0.03(+0.24%)
Apr 28, 2021 13.50 13.60 13.50 13.60 116,442 +0.14(+1.03%)
Apr 27, 2021 13.52 13.54 13.46 13.46 153,571 -0.04(-0.30%)
Apr 26, 2021 13.45 13.58 13.45 13.50 65,897 +0.01(+0.06%)
Apr 23, 2021 13.42 13.56 13.41 13.49 73,894 +0.07(+0.54%)
Apr 22, 2021 13.53 13.56 13.39 13.42 109,323 -0.09(-0.66%)
Apr 21, 2021 13.41 13.54 13.41 13.51 66,830 +0.10(+0.78%)
Apr 20, 2021 13.44 13.49 13.39 13.41 80,586 -0.03(-0.24%)
Apr 19, 2021 13.46 13.50 13.39 13.44 92,639 +0.00(+0.00%)
Apr 16, 2021 13.46 13.48 13.43 13.44 126,563 +0.06(+0.48%)
Apr 15, 2021 13.39 13.47 13.33 13.37 150,266 +0.11(+0.79%)
Apr 14, 2021 13.24 13.38 13.24 13.27 195,632 +0.02(+0.12%)
Apr 13, 2021 13.22 13.29 13.22 13.25 179,825 -0.02(-0.18%)
Apr 12, 2021 13.24 13.33 13.20 13.28 72,683 +0.02(+0.12%)
Apr 09, 2021 13.24 13.33 13.24 13.26 57,596 -0.04(-0.30%)
Apr 08, 2021 13.29 13.30 13.20 13.30 66,583 +0.06(+0.49%)
Apr 07, 2021 13.27 13.29 13.18 13.24 70,012 +0.01(+0.06%)
Apr 06, 2021 13.16 13.29 13.16 13.23 107,774 +0.06(+0.43%)
Apr 05, 2021 13.20 13.27 13.16 13.17 92,602 -0.03(-0.25%)
Apr 01, 2021 13.17 13.20 13.11 13.20 77,742 +0.14(+1.05%)
Mar 31, 2021 13.12 13.17 13.05 13.07 105,098 +0.04(+0.31%)
Mar 30, 2021 13.09 13.11 12.99 13.03 151,649 -0.06(-0.49%)
Mar 29, 2021 13.18 13.18 13.06 13.09 114,420 -0.04(-0.31%)
Mar 26, 2021 12.97 13.16 12.97 13.13 92,203 +0.15(+1.18%)
Mar 25, 2021 12.91 13.01 12.78 12.98 90,287 +0.08(+0.61%)
Mar 24, 2021 12.87 13.03 12.87 12.90 93,044 +0.04(+0.31%)
Mar 23, 2021 12.99 12.99 12.84 12.86 79,578 -0.11(-0.87%)
Mar 22, 2021 12.97 13.08 12.92 12.97 91,979 +0.00(+0.00%)
Mar 19, 2021 12.92 13.07 12.92 12.97 66,319 +0.00(+0.00%)
Mar 18, 2021 13.08 13.12 12.94 12.97 108,268 -0.12(-0.92%)
Mar 17, 2021 13.19 13.19 13.04 13.09 166,152 -0.09(-0.67%)
Mar 16, 2021 13.14 13.25 13.11 13.18 170,935 -0.06(-0.43%)
Mar 15, 2021 13.18 13.24 13.15 13.24 101,611 +0.09(+0.68%)
Mar 12, 2021 13.06 13.15 13.04 13.15 78,219 +0.09(+0.72%)
Mar 11, 2021 13.00 13.12 13.00 13.06 91,150 +0.02(+0.14%)
Mar 10, 2021 12.91 13.06 12.84 13.04 94,672 +0.18(+1.38%)
Mar 09, 2021 12.96 12.96 12.86 12.86 119,095 -0.04(-0.31%)
Mar 08, 2021 12.91 12.93 12.83 12.90 95,415 +0.10(+0.76%)
Mar 05, 2021 12.84 12.84 12.58 12.80 111,193 +0.14(+1.10%)
Mar 04, 2021 12.67 12.85 12.58 12.66 136,946 -0.03(-0.21%)
Mar 03, 2021 12.66 12.80 12.66 12.69 85,399 +0.04(+0.32%)
Mar 02, 2021 12.67 12.70 12.60 12.65 111,989 -0.02(-0.13%)
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.