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

16.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 15.99 16.24 15.95 16.14 71,682 +0.15(+0.94%)
Dec 01, 2021 16.13 16.29 15.90 15.99 107,933 -0.10(-0.62%)
Nov 30, 2021 16.27 16.28 16.00 16.09 148,287 -0.20(-1.23%)
Nov 29, 2021 16.46 16.46 16.25 16.29 100,530 -0.04(-0.24%)
Nov 26, 2021 16.49 16.49 16.21 16.33 41,795 -0.14(-0.85%)
Nov 24, 2021 16.50 16.57 16.47 16.47 36,179 -0.03(-0.18%)
Nov 23, 2021 16.51 16.54 16.43 16.50 86,098 -0.01(-0.07%)
Nov 22, 2021 16.48 16.65 16.45 16.51 62,537 +0.04(+0.24%)
Nov 19, 2021 16.53 16.58 16.45 16.47 74,027 -0.08(-0.48%)
Nov 18, 2021 16.62 16.58 16.55 16.55 63,821 -0.06(-0.36%)
Nov 17, 2021 16.67 16.72 16.59 16.61 60,650 -0.06(-0.36%)
Nov 16, 2021 16.77 16.82 16.67 16.67 69,891 -0.14(-0.83%)
Nov 15, 2021 16.70 16.82 16.70 16.81 79,111 +0.08(+0.48%)
Nov 12, 2021 16.80 16.80 16.72 16.73 55,542 +0.00(+0.00%)
Nov 11, 2021 16.68 16.84 16.68 16.73 44,778 +0.02(+0.12%)
Nov 10, 2021 16.78 16.71 16.71 58,829 -0.07(-0.42%)
Nov 09, 2021 16.78 16.84 16.72 16.78 75,668 +0.00(+0.00%)
Nov 08, 2021 16.86 16.89 16.77 16.78 48,760 -0.07(-0.44%)
Nov 05, 2021 16.84 16.89 16.82 16.86 58,863 +0.11(+0.63%)
Nov 04, 2021 16.77 16.87 16.70 16.75 92,163 -0.05(-0.30%)
Nov 03, 2021 16.79 16.89 16.78 16.80 65,803 -0.01(-0.03%)
Nov 02, 2021 16.86 16.88 16.77 16.80 40,920 -0.00(-0.03%)
Nov 01, 2021 16.77 16.86 16.74 16.81 96,287 +0.10(+0.62%)
Oct 29, 2021 16.82 16.83 16.65 16.71 76,490 -0.08(-0.49%)
Oct 28, 2021 16.74 16.80 16.73 16.79 78,571 +0.03(+0.18%)
Oct 27, 2021 16.89 16.86 16.72 16.76 57,550 -0.04(-0.24%)
Oct 26, 2021 16.97 16.80 16.80 74,418 -0.04(-0.24%)
Oct 25, 2021 16.90 16.92 16.84 16.84 55,191 -0.06(-0.36%)
Oct 22, 2021 16.88 16.92 16.82 16.90 104,038 +0.01(+0.06%)
Oct 21, 2021 16.92 16.98 16.80 16.89 68,186 -0.10(-0.59%)
Oct 20, 2021 16.83 17.00 16.83 16.99 59,310 +0.12(+0.69%)
Oct 19, 2021 16.93 16.93 16.83 16.87 154,594 -0.01(-0.04%)
Oct 18, 2021 16.85 16.88 16.78 16.88 84,915 +0.07(+0.42%)
Oct 15, 2021 16.87 16.93 16.81 16.81 94,484 +0.02(+0.12%)
Oct 14, 2021 16.77 16.85 16.74 16.79 193,964 +0.04(+0.24%)
Oct 13, 2021 16.63 16.75 16.61 16.75 72,883 +0.09(+0.54%)
Oct 12, 2021 16.62 16.74 16.62 16.66 77,785 +0.01(+0.06%)
Oct 11, 2021 16.65 16.70 16.60 16.65 36,626 -0.00(-0.00%)
Oct 08, 2021 16.59 16.65 16.51 16.65 122,757 +0.13(+0.79%)
Oct 07, 2021 16.56 16.67 16.52 16.52 64,953 +0.01(+0.06%)
Oct 06, 2021 16.42 16.52 16.35 16.51 134,026 -0.03(-0.15%)
Oct 05, 2021 16.53 16.61 16.49 16.54 38,416 +0.03(+0.19%)
Oct 04, 2021 16.38 16.56 16.38 16.50 81,675 +0.12(+0.76%)
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.