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 (%)
Dec 31, 2020 12.32 12.32 12.32 208,236 +0.06(+0.47%)
Dec 30, 2020 12.26 12.34 12.24 12.26 208,236 +0.02(+0.13%)
Dec 29, 2020 12.31 12.33 12.18 12.24 214,221 -0.02(-0.20%)
Dec 28, 2020 12.36 12.41 12.23 12.27 108,718 -0.03(-0.27%)
Dec 24, 2020 12.32 12.36 12.24 12.30 154,989 +0.02(+0.13%)
Dec 23, 2020 12.28 12.37 12.26 12.28 217,314 +0.03(+0.21%)
Dec 22, 2020 12.29 12.39 12.22 12.26 113,341 -0.01(-0.07%)
Dec 21, 2020 12.27 12.33 12.21 12.27 168,993 -0.02(-0.13%)
Dec 18, 2020 12.45 12.50 12.27 12.28 148,876 -0.16(-1.25%)
Dec 17, 2020 12.49 12.49 12.40 12.44 118,825 +0.02(+0.13%)
Dec 16, 2020 12.53 12.56 12.39 12.42 137,120 -0.08(-0.65%)
Dec 15, 2020 12.38 12.55 12.32 12.50 124,715 +0.15(+1.19%)
Dec 14, 2020 12.54 12.54 12.32 12.36 118,757 -0.09(-0.72%)
Dec 11, 2020 12.46 12.53 12.39 12.45 126,207 -0.04(-0.33%)
Dec 10, 2020 12.41 12.57 12.41 12.49 115,301 +0.06(+0.46%)
Dec 09, 2020 12.54 12.57 12.37 12.43 106,732 -0.14(-1.10%)
Dec 08, 2020 12.49 12.61 12.48 12.57 106,118 +0.07(+0.52%)
Dec 07, 2020 12.55 12.57 12.46 12.50 94,712 -0.06(-0.45%)
Dec 04, 2020 12.42 12.61 12.40 12.56 309,270 +0.20(+1.58%)
Dec 03, 2020 12.27 12.45 12.24 12.36 104,274 +0.12(+1.00%)
Dec 02, 2020 12.17 12.31 12.12 12.24 141,146 +0.05(+0.40%)
Dec 01, 2020 12.23 12.24 12.12 12.19 114,145 +0.11(+0.95%)
Nov 30, 2020 12.33 12.35 12.05 12.08 106,556 -0.20(-1.63%)
Nov 27, 2020 12.40 12.43 12.24 12.28 40,190 -0.07(-0.56%)
Nov 25, 2020 12.34 12.42 12.29 12.35 51,218 +0.00(+0.00%)
Nov 24, 2020 12.38 12.45 12.32 12.35 133,582 +0.17(+1.44%)
Nov 23, 2020 12.12 12.28 12.12 12.17 112,811 +0.14(+1.14%)
Nov 20, 2020 12.05 12.09 12.02 12.04 209,835 -0.04(-0.35%)
Nov 19, 2020 11.99 12.09 11.93 12.08 125,377 +0.10(+0.84%)
Nov 18, 2020 12.10 12.19 11.98 11.98 94,134 -0.12(-1.01%)
Nov 17, 2020 12.02 12.12 11.94 12.10 121,266 +0.06(+0.54%)
Nov 16, 2020 11.98 12.08 11.95 12.03 137,421 +0.24(+2.00%)
Nov 13, 2020 11.67 11.86 11.67 11.80 123,512 +0.19(+1.68%)
Nov 12, 2020 11.73 11.79 11.57 11.60 131,892 -0.15(-1.24%)
Nov 11, 2020 11.80 11.83 11.68 11.75 74,547 -0.02(-0.21%)
Nov 10, 2020 11.56 11.81 11.56 11.77 103,494 +0.24(+2.11%)
Nov 09, 2020 11.45 11.71 11.41 11.53 139,113 +0.34(+3.07%)
Nov 06, 2020 11.27 11.36 11.11 11.19 95,682 -0.08(-0.75%)
Nov 05, 2020 11.20 11.31 11.20 11.27 85,606 +0.07(+0.66%)
Nov 04, 2020 11.19 11.29 11.08 11.20 100,922 +0.01(+0.07%)
Nov 03, 2020 11.21 11.25 11.10 11.19 115,618 +0.11(+1.03%)
Nov 02, 2020 11.02 11.14 10.97 11.08 125,506 +0.12(+1.11%)
Oct 30, 2020 11.00 11.04 10.88 10.95 133,733 -0.01(-0.11%)
Oct 29, 2020 10.91 11.00 10.83 10.97 172,113 +0.04(+0.41%)
Oct 28, 2020 11.00 11.08 10.88 10.92 124,354 -0.12(-1.10%)
Oct 27, 2020 11.23 11.23 11.04 11.04 162,314 -0.16(-1.45%)
Oct 26, 2020 11.27 11.30 11.14 11.21 125,028 -0.15(-1.32%)
Oct 23, 2020 11.34 11.40 11.30 11.36 98,268 +0.02(+0.17%)
Oct 22, 2020 11.20 11.37 11.19 11.34 89,883 +0.17(+1.53%)
Oct 21, 2020 11.25 11.30 11.17 11.17 93,517 -0.04(-0.39%)
Oct 20, 2020 11.24 11.30 11.21 11.21 96,556 +0.06(+0.51%)
Oct 19, 2020 11.31 11.34 11.15 11.15 91,033 -0.09(-0.79%)
Oct 16, 2020 11.31 11.35 11.24 11.24 80,977 -0.07(-0.64%)
Oct 15, 2020 11.27 11.37 11.19 11.31 83,477 +0.02(+0.21%)
Oct 14, 2020 11.27 11.38 11.27 11.29 69,945 -0.01(-0.07%)
Oct 13, 2020 11.34 11.36 11.27 11.30 77,577 -0.06(-0.50%)
Oct 12, 2020 11.38 11.39 11.31 11.36 82,795 +0.02(+0.21%)
Oct 09, 2020 11.36 11.39 11.28 11.33 114,532 +0.01(+0.07%)
Oct 08, 2020 11.21 11.38 11.21 11.32 198,157 +0.18(+1.59%)
Oct 07, 2020 11.19 11.23 11.11 11.15 105,959 -0.01(-0.07%)
Oct 06, 2020 11.22 11.30 11.09 11.15 78,355 -0.03(-0.29%)
Oct 05, 2020 11.07 11.19 11.05 11.19 95,538 +0.17(+1.54%)
Oct 02, 2020 10.83 11.09 10.82 11.02 140,658 +0.03(+0.29%)
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.