Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.80 +0.03 (+0.22%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 14.36 14.40 14.32 14.35 77,067 -0.00(-0.03%)
Dec 30, 2021 14.35 14.38 14.32 14.35 127,214 +0.04(+0.30%)
Dec 29, 2021 14.33 14.33 14.26 14.31 129,248 +0.03(+0.18%)
Dec 28, 2021 14.29 14.33 14.24 14.28 116,896 +0.03(+0.24%)
Dec 27, 2021 14.27 14.27 14.11 14.25 98,395 +0.09(+0.61%)
Dec 23, 2021 14.17 14.23 14.12 14.16 132,836 +0.05(+0.32%)
Dec 22, 2021 14.05 14.16 14.01 14.12 135,293 +0.09(+0.61%)
Dec 21, 2021 13.99 14.12 13.95 14.03 125,387 +0.11(+0.77%)
Dec 20, 2021 14.06 14.06 13.84 13.92 89,407 -0.10(-0.70%)
Dec 17, 2021 14.07 14.13 14.02 14.02 58,076 -0.03(-0.24%)
Dec 16, 2021 14.07 14.18 14.04 14.06 82,316 +0.02(+0.13%)
Dec 15, 2021 13.92 14.06 13.90 14.04 108,393 +0.10(+0.73%)
Dec 14, 2021 14.04 14.04 13.94 13.94 78,442 -0.11(-0.80%)
Dec 13, 2021 14.03 14.10 13.97 14.05 97,972 +0.01(+0.04%)
Dec 10, 2021 14.06 14.12 14.06 14.04 86,789 -0.01(-0.04%)
Dec 09, 2021 14.09 14.11 14.03 14.05 63,101 -0.12(-0.85%)
Dec 08, 2021 14.08 14.21 14.08 14.17 110,670 +0.05(+0.36%)
Dec 07, 2021 14.10 14.17 14.08 14.12 53,852 +0.02(+0.12%)
Dec 06, 2021 13.91 14.12 13.91 14.10 85,402 +0.21(+1.55%)
Dec 03, 2021 13.90 13.95 13.82 13.88 90,491 +0.01(+0.06%)
Dec 02, 2021 13.75 13.96 13.71 13.88 83,376 +0.13(+0.94%)
Dec 01, 2021 13.87 14.01 13.67 13.75 125,541 -0.09(-0.62%)
Nov 30, 2021 13.99 13.99 13.76 13.83 172,479 -0.17(-1.23%)
Nov 29, 2021 14.15 14.15 13.97 14.01 116,930 -0.03(-0.25%)
Nov 26, 2021 14.18 14.18 13.94 14.04 48,613 -0.12(-0.85%)
Nov 24, 2021 14.19 14.25 14.16 14.16 42,081 -0.03(-0.18%)
Nov 23, 2021 14.19 14.22 14.13 14.18 100,144 +0.07(+0.53%)
Nov 22, 2021 14.08 14.23 14.06 14.11 73,172 +0.03(+0.24%)
Nov 19, 2021 14.13 14.17 14.06 14.08 86,616 -0.07(-0.48%)
Nov 18, 2021 14.20 14.17 14.14 14.14 74,674 -0.05(-0.36%)
Nov 17, 2021 14.25 14.29 14.18 14.20 70,964 -0.05(-0.36%)
Nov 16, 2021 14.33 14.38 14.25 14.25 81,776 -0.12(-0.83%)
Nov 15, 2021 14.27 14.37 14.27 14.37 92,564 +0.07(+0.48%)
Nov 12, 2021 14.36 14.36 14.29 14.30 64,987 +0.00(+0.00%)
Nov 11, 2021 14.26 14.39 14.26 14.30 52,393 +0.02(+0.12%)
Nov 10, 2021 14.34 14.28 14.28 68,833 -0.06(-0.42%)
Nov 09, 2021 14.34 14.39 14.29 14.34 88,536 +0.00(+0.00%)
Nov 08, 2021 14.41 14.43 14.33 14.34 57,052 -0.06(-0.44%)
Nov 05, 2021 14.39 14.43 14.38 14.41 68,873 +0.09(+0.63%)
Nov 04, 2021 14.33 14.42 14.27 14.32 107,836 -0.04(-0.30%)
Nov 03, 2021 14.35 14.44 14.34 14.36 76,993 -0.00(-0.03%)
Nov 02, 2021 14.41 14.43 14.33 14.36 47,878 -0.00(-0.03%)
Nov 01, 2021 14.33 14.41 14.31 14.37 112,661 +0.09(+0.62%)
Oct 29, 2021 14.38 14.38 14.23 14.28 89,498 -0.07(-0.49%)
Oct 28, 2021 14.31 14.36 14.30 14.35 91,932 +0.03(+0.18%)
Oct 27, 2021 14.44 14.41 14.29 14.32 67,337 -0.03(-0.24%)
Oct 26, 2021 14.50 14.36 14.36 87,073 -0.03(-0.24%)
Oct 25, 2021 14.44 14.46 14.39 14.39 64,576 -0.05(-0.36%)
Oct 22, 2021 14.43 14.46 14.38 14.44 121,730 +0.01(+0.06%)
Oct 21, 2021 14.46 14.51 14.36 14.44 79,781 -0.03(-0.22%)
Oct 20, 2021 14.33 14.48 14.33 14.47 69,655 +0.10(+0.69%)
Oct 19, 2021 14.42 14.42 14.33 14.37 181,558 -0.01(-0.04%)
Oct 18, 2021 14.35 14.37 14.29 14.37 99,726 +0.06(+0.42%)
Oct 15, 2021 14.36 14.42 14.31 14.31 110,964 +0.02(+0.12%)
Oct 14, 2021 14.28 14.35 14.25 14.30 227,795 +0.03(+0.24%)
Oct 13, 2021 14.16 14.26 14.14 14.26 85,595 +0.08(+0.54%)
Oct 12, 2021 14.15 14.25 14.15 14.19 91,352 +0.01(+0.06%)
Oct 11, 2021 14.18 14.22 14.13 14.18 43,014 -0.00(-0.00%)
Oct 08, 2021 14.13 14.18 14.06 14.18 144,168 +0.11(+0.79%)
Oct 07, 2021 14.10 14.19 14.07 14.07 76,282 +0.01(+0.06%)
Oct 06, 2021 13.98 14.07 13.92 14.06 157,403 -0.02(-0.15%)
Oct 05, 2021 14.07 14.15 14.04 14.08 45,116 +0.03(+0.19%)
Oct 04, 2021 13.95 14.10 13.95 14.05 95,921 +0.11(+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.