Skip to main content

Multiasset Diversified Income Index Fund FT (NQ: MDIV )

16.70 +0.01 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 16.72 16.78 16.68 16.70 103,573 +0.01(+0.08%)
Sep 17, 2024 16.67 16.75 16.65 16.68 472,909 -0.01(-0.03%)
Sep 16, 2024 16.63 16.70 16.57 16.69 95,132 +0.15(+0.94%)
Sep 13, 2024 16.48 16.57 16.47 16.54 46,080 +0.11(+0.69%)
Sep 12, 2024 16.34 16.43 16.33 16.42 29,032 +0.08(+0.47%)
Sep 11, 2024 16.38 16.38 16.21 16.35 57,191 -0.00(-0.03%)
Sep 10, 2024 16.32 16.41 16.29 16.35 60,691 +0.03(+0.18%)
Sep 09, 2024 16.35 16.35 16.30 16.32 145,874 +0.03(+0.16%)
Sep 06, 2024 16.40 16.40 16.27 16.29 95,158 -0.06(-0.37%)
Sep 05, 2024 16.39 16.44 16.33 16.36 50,029 -0.03(-0.21%)
Sep 04, 2024 16.46 16.47 16.36 16.39 91,005 -0.02(-0.12%)
Sep 03, 2024 16.50 16.50 16.36 16.41 65,492 -0.05(-0.30%)
Aug 30, 2024 16.46 16.49 16.38 16.46 46,616 +0.04(+0.24%)
Aug 29, 2024 16.32 16.51 16.32 16.42 61,593 +0.11(+0.64%)
Aug 28, 2024 16.28 16.38 16.27 16.31 92,341 -0.04(-0.21%)
Aug 27, 2024 16.41 16.41 16.31 16.35 59,092 -0.04(-0.24%)
Aug 26, 2024 16.45 16.46 16.36 16.39 88,671 +0.01(+0.06%)
Aug 23, 2024 16.30 16.39 16.25 16.38 60,580 +0.17(+1.07%)
Aug 22, 2024 16.24 16.26 16.19 16.21 26,899 -0.00(-0.02%)
Aug 21, 2024 16.18 16.25 16.18 16.21 36,382 +0.01(+0.06%)
Aug 20, 2024 16.21 16.24 16.16 16.20 66,085 -0.03(-0.19%)
Aug 19, 2024 16.22 16.26 16.20 16.23 53,172 +0.08(+0.47%)
Aug 16, 2024 16.06 16.17 16.06 16.16 42,041 +0.08(+0.51%)
Aug 15, 2024 16.15 16.15 16.03 16.07 54,573 +0.01(+0.06%)
Aug 14, 2024 16.02 16.07 15.94 16.06 97,596 +0.08(+0.50%)
Aug 13, 2024 15.89 15.98 15.87 15.98 59,893 +0.12(+0.75%)
Aug 12, 2024 16.01 16.01 15.85 15.87 31,599 -0.09(-0.58%)
Aug 09, 2024 15.94 15.98 15.92 15.96 46,385 +0.01(+0.09%)
Aug 08, 2024 15.86 15.98 15.86 15.94 111,740 +0.07(+0.47%)
Aug 07, 2024 15.93 16.03 15.84 15.87 37,251 +0.01(+0.09%)
Aug 06, 2024 15.76 15.95 15.76 15.86 52,142 +0.09(+0.57%)
Aug 05, 2024 15.80 15.85 15.66 15.77 76,441 -0.32(-1.98%)
Aug 02, 2024 16.05 16.12 15.97 16.08 45,739 -0.10(-0.61%)
Aug 01, 2024 16.21 16.21 16.06 16.18 104,694 +0.00(+0.00%)
Jul 31, 2024 16.27 16.27 16.16 16.18 67,426 -0.04(-0.24%)
Jul 30, 2024 16.18 16.24 16.14 16.22 136,108 +0.07(+0.43%)
Jul 29, 2024 16.13 16.17 16.11 16.15 83,004 +0.01(+0.06%)
Jul 26, 2024 16.09 16.18 16.09 16.14 26,694 +0.08(+0.47%)
Jul 25, 2024 16.01 16.17 16.01 16.07 88,847 +0.05(+0.31%)
Jul 24, 2024 16.16 16.16 16.00 16.02 54,088 -0.11(-0.67%)
Jul 23, 2024 16.10 16.17 16.08 16.13 397,675 +0.00(+0.01%)
Jul 22, 2024 16.07 16.14 16.04 16.12 30,691 +0.07(+0.43%)
Jul 19, 2024 16.09 16.12 16.06 16.06 29,982 -0.09(-0.55%)
Jul 18, 2024 16.18 16.26 16.11 16.14 59,816 -0.07(-0.43%)
Jul 17, 2024 16.06 16.21 16.06 16.21 51,913 +0.16(+0.99%)
Jul 16, 2024 15.96 16.07 15.96 16.06 58,422 +0.11(+0.71%)
Jul 15, 2024 15.96 15.99 15.91 15.94 61,752 +0.03(+0.22%)
Jul 12, 2024 15.93 15.95 15.87 15.91 57,639 +0.06(+0.38%)
Jul 11, 2024 15.70 15.87 15.70 15.85 101,747 +0.21(+1.33%)
Jul 10, 2024 15.59 15.65 15.59 15.64 56,354 +0.02(+0.13%)
Jul 09, 2024 15.65 15.65 15.55 15.62 78,391 +0.05(+0.30%)
Jul 08, 2024 15.57 15.64 15.56 15.57 111,662 -0.00(-0.01%)
Jul 05, 2024 15.57 15.59 15.55 15.58 39,490 -0.04(-0.28%)
Jul 03, 2024 15.65 15.65 15.60 15.62 37,489 +0.06(+0.38%)
Jul 02, 2024 15.52 15.60 15.52 15.56 57,704 +0.03(+0.19%)
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.