Skip to main content

Multi-Asset Diversified Income Index Fund FT (NQ: MDIV )

16.72 +0.15 (+0.91%)
Official Closing Price Updated: 4:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 16.55 16.73 16.55 16.72 89,408 +0.15(+0.91%)
May 26, 2022 16.48 16.59 16.46 16.57 282,311 +0.22(+1.35%)
May 25, 2022 16.17 16.37 16.17 16.35 130,197 +0.20(+1.24%)
May 24, 2022 16.04 16.19 15.89 16.15 46,058 +0.00(+0.00%)
May 23, 2022 16.10 16.26 16.10 16.15 36,221 +0.14(+0.85%)
May 20, 2022 16.02 16.11 15.87 16.01 767,535 +0.02(+0.15%)
May 19, 2022 16.01 16.10 15.97 15.99 55,211 -0.12(-0.78%)
May 18, 2022 16.39 16.39 16.04 16.11 124,337 -0.21(-1.32%)
May 17, 2022 16.33 16.38 16.24 16.33 86,442 +0.08(+0.50%)
May 16, 2022 16.10 16.29 16.10 16.25 74,059 +0.15(+0.93%)
May 13, 2022 15.99 16.14 15.96 16.10 66,020 +0.25(+1.60%)
May 12, 2022 15.89 15.90 15.74 15.85 41,815 -0.03(-0.20%)
May 11, 2022 15.91 16.15 15.84 15.88 98,074 -0.06(-0.39%)
May 10, 2022 16.01 16.13 15.79 15.94 107,449 +0.00(+0.00%)
May 09, 2022 16.24 16.25 15.93 15.94 54,598 -0.41(-2.54%)
May 06, 2022 16.40 16.42 16.25 16.35 57,373 -0.04(-0.22%)
May 05, 2022 16.68 16.68 16.31 16.39 46,733 -0.30(-1.80%)
May 04, 2022 16.45 16.69 16.33 16.69 87,111 +0.29(+1.77%)
May 03, 2022 16.17 16.40 16.15 16.40 41,946 +0.29(+1.80%)
May 02, 2022 16.25 16.27 15.94 16.11 119,438 -0.14(-0.86%)
Apr 29, 2022 16.59 16.59 16.25 16.25 243,427 -0.25(-1.52%)
Apr 28, 2022 16.36 16.54 16.31 16.50 54,260 +0.15(+0.92%)
Apr 27, 2022 16.43 16.44 16.30 16.35 147,120 -0.02(-0.12%)
Apr 26, 2022 16.49 16.55 16.32 16.37 468,442 -0.13(-0.79%)
Apr 25, 2022 16.56 16.56 16.31 16.50 62,196 -0.15(-0.90%)
Apr 22, 2022 16.83 16.86 16.60 16.65 65,021 -0.18(-1.07%)
Apr 21, 2022 17.05 17.05 16.83 16.83 130,707 -0.17(-1.00%)
Apr 20, 2022 16.84 17.06 16.81 17.00 110,033 +0.15(+0.89%)
Apr 19, 2022 16.74 16.86 16.74 16.85 90,505 +0.01(+0.06%)
Apr 18, 2022 16.85 16.92 16.77 16.84 206,944 -0.02(-0.12%)
Apr 14, 2022 16.85 16.95 16.85 16.86 71,162 +0.02(+0.12%)
Apr 13, 2022 16.76 16.88 16.76 16.84 69,676 +0.02(+0.12%)
Apr 12, 2022 16.70 16.84 16.70 16.82 53,326 +0.09(+0.54%)
Apr 11, 2022 16.72 16.80 16.69 16.73 72,461 -0.06(-0.36%)
Apr 08, 2022 16.67 16.82 16.67 16.79 53,036 +0.07(+0.42%)
Apr 07, 2022 16.73 16.78 16.60 16.72 152,611 -0.03(-0.18%)
Apr 06, 2022 16.76 16.83 16.71 16.75 59,604 -0.08(-0.48%)
Apr 05, 2022 16.87 16.97 16.78 16.83 85,736 -0.07(-0.41%)
Apr 04, 2022 16.89 16.98 16.80 16.90 1,296,730 +0.04(+0.21%)
Apr 01, 2022 16.89 16.90 16.82 16.86 34,992 +0.00(+0.03%)
Mar 31, 2022 16.98 16.98 16.83 16.86 91,586 -0.09(-0.53%)
Mar 30, 2022 16.90 17.00 16.88 16.95 85,962 +0.04(+0.24%)
Mar 29, 2022 16.78 16.95 16.75 16.91 72,241 +0.21(+1.26%)
Mar 28, 2022 16.77 16.77 16.62 16.70 52,901 -0.04(-0.24%)
Mar 25, 2022 16.64 16.79 16.64 16.74 221,523 +0.05(+0.30%)
Mar 24, 2022 16.63 16.75 16.63 16.69 45,523 +0.04(+0.24%)
Mar 23, 2022 16.55 16.69 16.55 16.65 182,669 +0.02(+0.12%)
Mar 22, 2022 16.67 16.69 16.59 16.63 49,701 +0.04(+0.21%)
Mar 21, 2022 16.65 16.69 16.56 16.59 105,142 -0.02(-0.13%)
Mar 18, 2022 16.51 16.64 16.50 16.62 34,281 +0.06(+0.34%)
Mar 17, 2022 16.49 16.64 16.48 16.56 67,730 +0.07(+0.42%)
Mar 16, 2022 16.38 16.49 16.36 16.49 44,808 +0.09(+0.58%)
Mar 15, 2022 16.36 16.43 16.30 16.39 38,231 +0.08(+0.49%)
Mar 14, 2022 16.46 16.52 16.28 16.32 49,209 -0.19(-1.17%)
Mar 11, 2022 16.63 16.68 16.47 16.51 37,997 -0.14(-0.84%)
Mar 10, 2022 16.58 16.65 16.52 16.65 43,725 +0.10(+0.60%)
Mar 09, 2022 16.72 16.72 16.55 16.55 46,807 -0.12(-0.72%)
Mar 08, 2022 16.61 16.75 16.61 16.67 65,837 +0.06(+0.36%)
Mar 07, 2022 16.79 16.79 16.57 16.61 49,428 -0.11(-0.64%)
Mar 04, 2022 16.64 16.78 16.64 16.72 37,058 -0.04(-0.26%)
Mar 03, 2022 16.74 16.77 16.64 16.76 209,463 +0.11(+0.66%)
Mar 02, 2022 16.53 16.73 16.53 16.65 48,798 +0.11(+0.67%)
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.