Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Multiasset Diversified Income Index Fund FT
(NQ:
MDIV
)
15.61
+0.06 (+0.38%)
Official Closing Price
Updated: 4:15 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
10.60
10.60
10.42
10.48
151,978
-0.12(-1.18%)
Apr 29, 2020
10.41
10.68
10.40
10.60
177,686
+0.37(+3.58%)
Apr 28, 2020
10.13
10.30
10.13
10.24
337,790
+0.22(+2.18%)
Apr 27, 2020
9.893
10.09
9.838
10.02
84,550
+0.15(+1.50%)
Apr 24, 2020
9.900
9.994
9.765
9.869
254,316
+0.00(+0.00%)
Apr 23, 2020
9.768
10.03
9.768
9.869
193,545
+0.10(+1.04%)
Apr 22, 2020
9.784
9.807
9.714
9.768
196,502
+0.15(+1.54%)
Apr 21, 2020
9.581
9.772
9.547
9.620
140,862
-0.11(-1.15%)
Apr 20, 2020
9.678
9.919
9.555
9.732
367,537
-0.12(-1.26%)
Apr 17, 2020
9.888
9.911
9.756
9.856
160,162
+0.32(+3.34%)
Apr 16, 2020
9.639
9.755
9.522
9.538
125,765
-0.21(-2.15%)
Apr 15, 2020
9.794
9.849
9.600
9.748
194,719
-0.24(-2.41%)
Apr 14, 2020
9.996
10.11
9.903
9.989
195,972
+0.15(+1.50%)
Apr 13, 2020
10.00
10.00
9.655
9.841
292,880
-0.21(-2.09%)
Apr 09, 2020
9.841
10.17
9.779
10.05
1,773,114
+0.54(+5.72%)
Apr 08, 2020
9.212
9.564
9.212
9.507
241,449
+0.43(+4.70%)
Apr 07, 2020
9.150
9.398
9.056
9.080
251,989
+0.23(+2.58%)
Apr 06, 2020
8.606
8.924
8.606
8.852
124,448
+0.43(+5.13%)
Apr 03, 2020
8.684
8.769
8.288
8.420
91,410
-0.29(-3.30%)
Apr 02, 2020
8.660
8.897
8.583
8.707
192,320
+0.01(+0.09%)
Apr 01, 2020
8.893
8.994
8.587
8.699
299,244
-0.41(-4.52%)
Mar 31, 2020
9.119
9.173
8.971
9.111
274,711
+0.00(+0.00%)
Mar 30, 2020
9.157
9.157
8.840
9.111
487,884
-0.06(-0.68%)
Mar 27, 2020
9.227
9.305
8.979
9.173
325,345
-0.11(-1.21%)
Mar 26, 2020
8.792
9.629
8.792
9.286
334,789
+0.57(+6.59%)
Mar 25, 2020
8.210
8.912
8.156
8.711
873,918
+0.67(+8.34%)
Mar 24, 2020
7.886
8.187
7.886
8.041
1,477,558
+0.33(+4.30%)
Mar 23, 2020
8.257
8.257
7.563
7.709
643,796
-0.62(-7.49%)
Mar 20, 2020
8.480
8.912
8.184
8.334
326,623
+0.01(+0.09%)
Mar 19, 2020
7.740
8.511
7.062
8.326
355,037
+0.86(+11.46%)
Mar 18, 2020
8.619
8.681
6.948
7.470
713,576
-1.63(-17.88%)
Mar 17, 2020
9.482
9.482
8.657
9.097
1,457,438
-0.47(-4.92%)
Mar 16, 2020
9.544
9.904
8.966
9.567
1,561,106
-0.85(-8.14%)
Mar 13, 2020
10.04
10.49
9.945
10.42
1,686,042
+0.38(+3.78%)
Mar 12, 2020
10.66
10.66
9.644
10.04
567,030
-1.23(-10.90%)
Mar 11, 2020
11.53
11.53
11.10
11.26
312,461
-0.39(-3.31%)
Mar 10, 2020
11.59
11.70
11.19
11.65
222,167
+0.24(+2.09%)
Mar 09, 2020
12.00
12.01
11.37
11.41
711,704
-1.11(-8.87%)
Mar 06, 2020
12.72
12.72
12.37
12.52
478,520
-0.27(-2.11%)
Mar 05, 2020
12.94
13.03
12.72
12.79
246,840
-0.26(-2.01%)
Mar 04, 2020
13.02
13.08
12.79
13.05
1,127,615
+0.16(+1.26%)
Mar 03, 2020
13.16
13.34
12.86
12.89
1,766,483
-0.22(-1.65%)
Mar 02, 2020
12.84
13.11
12.78
13.11
250,651
+0.30(+2.35%)
Feb 28, 2020
12.72
12.80
12.56
12.80
304,182
-0.15(-1.19%)
Feb 27, 2020
13.16
13.24
12.91
12.96
645,492
-0.39(-2.91%)
Feb 26, 2020
13.48
13.54
13.34
13.35
214,668
-0.13(-0.98%)
Feb 25, 2020
13.84
13.84
13.44
13.48
149,770
-0.35(-2.54%)
Feb 24, 2020
13.93
13.93
13.80
13.83
250,753
-0.22(-1.54%)
Feb 21, 2020
14.06
14.12
14.02
14.05
117,911
-0.09(-0.65%)
Feb 20, 2020
14.08
14.16
14.05
14.14
136,776
+0.07(+0.49%)
Feb 19, 2020
14.18
14.18
14.07
14.07
147,110
-0.07(-0.49%)
Feb 18, 2020
14.14
14.16
14.09
14.14
112,699
+0.01(+0.05%)
Feb 14, 2020
14.16
14.21
14.10
14.13
104,852
-0.02(-0.16%)
Feb 13, 2020
14.18
14.18
14.13
14.15
100,262
-0.02(-0.17%)
Feb 12, 2020
14.16
14.19
14.15
14.18
148,349
+0.08(+0.60%)
Feb 11, 2020
14.05
14.12
14.05
14.09
175,833
+0.06(+0.41%)
Feb 10, 2020
14.10
14.10
14.01
14.03
92,933
-0.04(-0.30%)
Feb 07, 2020
14.08
14.12
14.05
14.08
183,458
-0.05(-0.33%)
Feb 06, 2020
14.23
14.23
14.11
14.12
359,948
-0.07(-0.49%)
Feb 05, 2020
14.14
14.23
14.14
14.19
227,726
+0.11(+0.76%)
Feb 04, 2020
14.11
14.15
14.08
14.08
137,582
+0.08(+0.60%)
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
.