Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

15.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.93 13.95 13.84 13.90 70,211 -0.04(-0.26%)
Oct 28, 2022 13.76 13.94 13.76 13.93 68,086 +0.16(+1.19%)
Oct 27, 2022 13.78 13.94 13.76 13.77 153,185 +0.08(+0.62%)
Oct 26, 2022 13.60 13.76 13.60 13.68 46,107 +0.05(+0.38%)
Oct 25, 2022 13.42 13.63 13.42 13.63 63,022 +0.22(+1.63%)
Oct 24, 2022 13.36 13.45 13.36 13.41 177,414 +0.02(+0.17%)
Oct 21, 2022 13.30 13.43 13.26 13.39 40,231 +0.09(+0.67%)
Oct 20, 2022 13.46 13.49 13.27 13.30 97,075 -0.09(-0.63%)
Oct 19, 2022 13.43 13.50 13.32 13.39 45,584 -0.14(-1.05%)
Oct 18, 2022 13.52 13.57 13.40 13.53 74,526 +0.18(+1.33%)
Oct 17, 2022 13.29 13.41 13.29 13.35 53,494 +0.15(+1.13%)
Oct 14, 2022 13.34 13.38 13.17 13.20 48,479 -0.12(-0.92%)
Oct 13, 2022 13.05 13.36 12.99 13.33 173,805 +0.24(+1.83%)
Oct 12, 2022 13.18 13.20 12.96 13.09 1,926,164 -0.09(-0.71%)
Oct 11, 2022 13.08 13.28 13.03 13.18 47,381 +0.03(+0.23%)
Oct 10, 2022 13.28 13.28 13.10 13.15 63,346 -0.08(-0.58%)
Oct 07, 2022 13.32 13.37 13.16 13.23 41,913 -0.19(-1.45%)
Oct 06, 2022 13.47 13.51 13.38 13.42 105,099 -0.08(-0.60%)
Oct 05, 2022 13.56 13.57 13.38 13.50 113,854 -0.17(-1.26%)
Oct 04, 2022 13.36 13.67 13.36 13.67 61,480 +0.40(+3.00%)
Oct 03, 2022 13.16 13.30 13.09 13.28 101,575 +0.20(+1.52%)
Sep 30, 2022 13.07 13.17 13.02 13.08 508,548 +0.06(+0.49%)
Sep 29, 2022 13.21 13.22 12.92 13.01 156,465 -0.30(-2.24%)
Sep 28, 2022 13.06 13.33 13.10 13.31 143,959 +0.27(+2.08%)
Sep 27, 2022 13.10 13.19 12.96 13.04 153,604 -0.01(-0.07%)
Sep 26, 2022 13.34 13.34 13.02 13.05 1,600,450 -0.32(-2.37%)
Sep 23, 2022 13.57 13.57 13.27 13.37 182,198 -0.36(-2.66%)
Sep 22, 2022 13.88 13.88 13.72 13.73 88,072 -0.17(-1.23%)
Sep 21, 2022 14.04 14.13 13.90 13.90 93,809 -0.15(-1.09%)
Sep 20, 2022 14.11 14.11 13.99 14.05 48,100 -0.11(-0.76%)
Sep 19, 2022 13.98 14.17 13.97 14.16 63,961 +0.07(+0.48%)
Sep 16, 2022 14.03 14.13 14.01 14.09 30,068 -0.07(-0.48%)
Sep 15, 2022 14.23 14.31 14.15 14.16 79,369 -0.12(-0.81%)
Sep 14, 2022 14.22 14.32 14.22 14.28 128,491 +0.09(+0.62%)
Sep 13, 2022 14.27 14.39 14.18 14.19 1,785,578 -0.29(-2.01%)
Sep 12, 2022 14.43 14.53 14.43 14.48 95,269 +0.07(+0.46%)
Sep 09, 2022 14.25 14.41 14.25 14.41 41,818 +0.21(+1.46%)
Sep 08, 2022 14.13 14.23 14.11 14.21 58,635 +0.04(+0.31%)
Sep 07, 2022 14.04 14.19 14.01 14.16 114,918 +0.11(+0.77%)
Sep 06, 2022 14.18 14.21 14.03 14.05 96,327 -0.07(-0.51%)
Sep 02, 2022 14.21 14.29 14.07 14.13 76,065 -0.01(-0.06%)
Sep 01, 2022 14.22 14.22 14.03 14.14 94,127 -0.11(-0.78%)
Aug 31, 2022 14.35 14.36 14.21 14.25 248,245 -0.12(-0.85%)
Aug 30, 2022 14.52 14.52 14.30 14.37 93,164 -0.13(-0.93%)
Aug 29, 2022 14.49 14.58 14.46 14.50 128,062 -0.06(-0.44%)
Aug 26, 2022 14.73 14.81 14.55 14.57 158,525 -0.12(-0.85%)
Aug 25, 2022 14.59 14.72 14.59 14.69 58,300 +0.11(+0.77%)
Aug 24, 2022 14.58 14.63 14.53 14.58 104,250 +0.02(+0.15%)
Aug 23, 2022 14.53 14.62 14.49 14.56 131,997 +0.03(+0.21%)
Aug 22, 2022 14.63 14.63 14.47 14.53 140,348 -0.17(-1.15%)
Aug 19, 2022 14.72 14.75 14.67 14.70 35,226 -0.12(-0.84%)
Aug 18, 2022 14.75 14.82 14.74 14.82 42,924 +0.10(+0.67%)
Aug 17, 2022 14.76 14.78 14.67 14.72 97,986 -0.12(-0.84%)
Aug 16, 2022 14.81 14.88 14.80 14.85 171,216 +0.04(+0.24%)
Aug 15, 2022 14.70 14.95 14.66 14.81 1,954,649 +0.04(+0.30%)
Aug 12, 2022 14.72 14.79 14.68 14.77 79,338 +0.10(+0.71%)
Aug 11, 2022 14.63 14.73 14.63 14.66 136,309 +0.06(+0.38%)
Aug 10, 2022 14.52 14.63 14.52 14.61 328,299 +0.14(+0.99%)
Aug 09, 2022 14.44 14.46 14.41 14.46 53,305 +0.03(+0.18%)
Aug 08, 2022 14.42 14.54 14.42 14.44 53,326 +0.03(+0.19%)
Aug 05, 2022 14.34 14.51 14.34 14.41 68,452 +0.03(+0.24%)
Aug 04, 2022 14.51 14.51 14.25 14.38 56,767 -0.12(-0.85%)
Aug 03, 2022 14.56 14.58 14.50 14.50 66,765 -0.04(-0.25%)
Aug 02, 2022 14.63 14.63 14.50 14.54 1,371,718 -0.11(-0.73%)
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.