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 28, 2024 15.84 15.84 15.79 15.79 153,003 +0.02(+0.13%)
Mar 27, 2024 15.63 15.77 15.63 15.77 118,672 +0.18(+1.15%)
Mar 26, 2024 15.65 15.69 15.57 15.59 95,359 -0.01(-0.06%)
Mar 25, 2024 15.67 15.75 15.57 15.60 311,135 -0.03(-0.19%)
Mar 22, 2024 15.66 15.75 15.60 15.63 76,142 -0.08(-0.51%)
Mar 21, 2024 15.76 15.76 15.66 15.71 78,442 +0.02(+0.16%)
Mar 20, 2024 15.59 15.71 15.59 15.69 53,283 +0.09(+0.57%)
Mar 19, 2024 15.56 15.62 15.54 15.60 136,339 +0.08(+0.51%)
Mar 18, 2024 15.56 15.58 15.50 15.52 57,372 -0.02(-0.13%)
Mar 15, 2024 15.51 15.56 15.48 15.54 196,513 +0.11(+0.71%)
Mar 14, 2024 15.61 15.61 15.39 15.43 36,194 -0.13(-0.83%)
Mar 13, 2024 15.55 15.66 15.55 15.56 56,875 +0.00(+0.00%)
Mar 12, 2024 15.68 15.68 15.50 15.56 198,008 -0.04(-0.29%)
Mar 11, 2024 15.62 15.63 15.55 15.60 74,069 +0.00(+0.03%)
Mar 08, 2024 15.63 15.68 15.54 15.60 100,212 +0.03(+0.19%)
Mar 07, 2024 15.58 15.63 15.55 15.57 84,480 +0.00(+0.00%)
Mar 06, 2024 15.56 15.58 15.51 15.57 58,551 +0.06(+0.38%)
Mar 05, 2024 15.47 15.54 15.44 15.51 66,422 +0.00(+0.00%)
Mar 04, 2024 15.42 15.51 15.41 15.51 46,599 +0.03(+0.19%)
Mar 01, 2024 15.39 15.48 15.34 15.48 78,854 +0.07(+0.46%)
Feb 29, 2024 15.43 15.45 15.33 15.41 63,648 +0.06(+0.38%)
Feb 28, 2024 15.37 15.42 15.29 15.35 54,047 -0.05(-0.32%)
Feb 27, 2024 15.42 15.42 15.32 15.40 67,578 +0.05(+0.32%)
Feb 26, 2024 15.44 15.44 15.32 15.35 139,309 -0.11(-0.71%)
Feb 23, 2024 15.46 15.48 15.40 15.46 148,462 +0.07(+0.45%)
Feb 22, 2024 15.45 15.45 15.33 15.39 57,069 +0.05(+0.32%)
Feb 21, 2024 15.37 15.42 15.31 15.34 77,721 -0.01(-0.06%)
Feb 20, 2024 15.31 15.37 15.30 15.35 134,496 +0.02(+0.13%)
Feb 16, 2024 15.36 15.41 15.26 15.33 122,249 -0.02(-0.13%)
Feb 15, 2024 15.15 15.40 15.15 15.35 39,786 +0.21(+1.37%)
Feb 14, 2024 15.13 15.20 15.11 15.14 52,365 +0.06(+0.39%)
Feb 13, 2024 15.24 15.24 15.04 15.08 45,682 -0.20(-1.29%)
Feb 12, 2024 15.25 15.33 15.24 15.28 51,910 +0.08(+0.52%)
Feb 09, 2024 15.23 15.23 15.15 15.20 43,246 -0.03(-0.20%)
Feb 08, 2024 15.17 15.23 15.10 15.23 65,628 +0.05(+0.33%)
Feb 07, 2024 15.24 15.24 15.10 15.18 90,647 +0.00(+0.00%)
Feb 06, 2024 15.12 15.19 15.12 15.18 34,357 +0.04(+0.26%)
Feb 05, 2024 15.22 15.22 15.10 15.14 41,691 -0.15(-0.97%)
Feb 02, 2024 15.34 15.34 15.22 15.29 36,654 -0.12(-0.77%)
Feb 01, 2024 15.36 15.41 15.26 15.41 82,123 +0.10(+0.64%)
Jan 31, 2024 15.46 15.46 15.27 15.31 45,430 -0.12(-0.77%)
Jan 30, 2024 15.38 15.43 15.35 15.43 429,866 +0.02(+0.13%)
Jan 29, 2024 15.40 15.41 15.35 15.41 67,383 +0.05(+0.32%)
Jan 26, 2024 15.34 15.40 15.34 15.36 87,239 -0.03(-0.19%)
Jan 25, 2024 15.29 15.39 15.29 15.39 224,067 +0.19(+1.23%)
Jan 24, 2024 15.34 15.38 15.20 15.20 75,335 -0.06(-0.39%)
Jan 23, 2024 15.35 15.35 15.23 15.26 90,790 -0.03(-0.17%)
Jan 22, 2024 15.23 15.30 15.23 15.28 84,427 +0.10(+0.65%)
Jan 19, 2024 15.15 15.22 15.09 15.19 47,551 +0.04(+0.29%)
Jan 18, 2024 15.16 15.19 15.08 15.14 347,465 -0.03(-0.23%)
Jan 17, 2024 15.19 15.24 15.09 15.18 59,287 -0.12(-0.77%)
Jan 16, 2024 15.32 15.37 15.24 15.29 95,488 -0.06(-0.41%)
Jan 12, 2024 15.35 15.40 15.32 15.36 47,166 +0.01(+0.09%)
Jan 11, 2024 15.36 15.36 15.27 15.34 46,535 +0.00(+0.00%)
Jan 10, 2024 15.34 15.38 15.32 15.34 54,839 -0.03(-0.19%)
Jan 09, 2024 15.38 15.38 15.32 15.37 59,336 -0.01(-0.06%)
Jan 08, 2024 15.34 15.40 15.30 15.38 529,276 +0.02(+0.13%)
Jan 05, 2024 15.32 15.40 15.27 15.36 177,656 +0.08(+0.51%)
Jan 04, 2024 15.39 15.39 15.27 15.28 311,997 -0.09(-0.58%)
Jan 03, 2024 15.39 15.43 15.31 15.37 66,462 -0.09(-0.57%)
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.