Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.79 +0.02 (+0.13%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 13.45 13.51 13.39 13.40 102,452 +0.04(+0.31%)
Mar 30, 2021 13.43 13.45 13.32 13.36 147,830 -0.07(-0.49%)
Mar 29, 2021 13.52 13.52 13.40 13.43 111,539 -0.04(-0.31%)
Mar 26, 2021 13.30 13.50 13.30 13.47 89,882 +0.16(+1.18%)
Mar 25, 2021 13.25 13.35 13.12 13.31 88,014 +0.08(+0.61%)
Mar 24, 2021 13.21 13.37 13.21 13.23 90,699 +0.04(+0.31%)
Mar 23, 2021 13.32 13.32 13.17 13.19 77,572 -0.12(-0.87%)
Mar 22, 2021 13.31 13.41 13.26 13.31 89,661 +0.00(+0.00%)
Mar 19, 2021 13.26 13.41 13.26 13.31 64,648 +0.00(+0.00%)
Mar 18, 2021 13.42 13.46 13.27 13.31 105,539 -0.12(-0.92%)
Mar 17, 2021 13.53 13.53 13.38 13.43 161,964 -0.09(-0.67%)
Mar 16, 2021 13.48 13.60 13.45 13.52 166,627 -0.06(-0.43%)
Mar 15, 2021 13.52 13.58 13.49 13.58 99,050 +0.09(+0.67%)
Mar 12, 2021 13.40 13.49 13.37 13.49 76,248 +0.10(+0.72%)
Mar 11, 2021 13.34 13.46 13.34 13.39 88,853 +0.02(+0.15%)
Mar 10, 2021 13.24 13.40 13.17 13.37 92,286 +0.18(+1.38%)
Mar 09, 2021 13.30 13.30 13.19 13.19 116,093 -0.04(-0.31%)
Mar 08, 2021 13.24 13.27 13.16 13.23 93,011 +0.10(+0.76%)
Mar 05, 2021 13.18 13.18 12.91 13.13 108,391 +0.14(+1.10%)
Mar 04, 2021 13.00 13.18 12.90 12.99 133,495 -0.03(-0.21%)
Mar 03, 2021 12.98 13.13 12.98 13.02 83,247 +0.04(+0.32%)
Mar 02, 2021 13.00 13.03 12.93 12.98 109,167 -0.02(-0.13%)
Mar 01, 2021 12.84 13.03 12.84 12.99 64,346 +0.25(+1.95%)
Feb 26, 2021 12.92 12.96 12.74 12.74 81,444 -0.18(-1.43%)
Feb 25, 2021 13.05 13.15 12.88 12.93 121,990 -0.14(-1.06%)
Feb 24, 2021 12.98 13.08 12.96 13.07 291,184 +0.12(+0.92%)
Feb 23, 2021 12.85 12.97 12.84 12.95 59,606 +0.04(+0.35%)
Feb 22, 2021 12.87 12.95 12.77 12.90 98,617 +0.09(+0.72%)
Feb 19, 2021 12.84 12.89 12.79 12.81 83,265 +0.08(+0.65%)
Feb 18, 2021 12.91 12.91 12.73 12.73 92,773 -0.16(-1.28%)
Feb 17, 2021 12.93 12.93 12.84 12.89 92,061 -0.02(-0.13%)
Feb 16, 2021 12.94 12.98 12.87 12.91 90,731 +0.01(+0.06%)
Feb 12, 2021 12.83 12.91 12.83 12.90 214,353 +0.03(+0.22%)
Feb 11, 2021 12.87 12.91 12.81 12.87 65,452 +0.01(+0.10%)
Feb 10, 2021 12.90 12.90 12.84 12.86 95,846 +0.04(+0.32%)
Feb 09, 2021 12.86 12.86 12.78 12.82 72,935 -0.01(-0.06%)
Feb 08, 2021 12.78 12.84 12.77 12.83 81,024 +0.04(+0.32%)
Feb 05, 2021 12.75 12.82 12.75 12.79 134,486 +0.09(+0.71%)
Feb 04, 2021 12.63 12.74 12.63 12.70 93,446 +0.09(+0.72%)
Feb 03, 2021 12.56 12.65 12.56 12.61 74,780 +0.02(+0.13%)
Feb 02, 2021 12.54 12.62 12.53 12.59 116,563 +0.09(+0.72%)
Feb 01, 2021 12.44 12.54 12.41 12.50 79,696 +0.05(+0.40%)
Jan 29, 2021 12.50 12.60 12.40 12.45 149,901 -0.03(-0.26%)
Jan 28, 2021 12.50 12.56 12.48 12.48 98,456 +0.08(+0.66%)
Jan 27, 2021 12.56 12.61 12.40 12.40 134,472 -0.21(-1.63%)
Jan 26, 2021 12.61 12.65 12.56 12.61 140,374 +0.02(+0.20%)
Jan 25, 2021 12.57 12.64 12.51 12.58 95,495 +0.00(+0.00%)
Jan 22, 2021 12.54 12.60 12.47 12.58 113,609 +0.00(+0.00%)
Jan 21, 2021 12.76 12.76 12.56 12.58 235,935 -0.12(-0.95%)
Jan 20, 2021 12.73 12.74 12.67 12.70 234,943 -0.01(-0.09%)
Jan 19, 2021 12.73 12.76 12.67 12.71 166,528 +0.01(+0.06%)
Jan 15, 2021 12.64 12.72 12.54 12.70 227,114 +0.03(+0.25%)
Jan 14, 2021 12.64 12.72 12.64 12.67 81,481 +0.04(+0.30%)
Jan 13, 2021 12.56 12.67 12.56 12.64 130,456 +0.07(+0.59%)
Jan 12, 2021 12.46 12.60 12.45 12.56 153,469 +0.11(+0.92%)
Jan 11, 2021 12.41 12.50 12.41 12.45 100,851 -0.02(-0.20%)
Jan 08, 2021 12.50 12.50 12.40 12.47 102,756 +0.00(+0.00%)
Jan 07, 2021 12.51 12.62 12.43 12.47 113,423 +0.02(+0.20%)
Jan 06, 2021 12.32 12.53 12.32 12.45 136,312 +0.13(+1.06%)
Jan 05, 2021 12.20 12.41 12.20 12.32 96,364 +0.12(+1.01%)
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.