Skip to main content
Multi-Asset Diversified Income Index Fund (MDIV)
NASDAQ: MDIV · Real-Time Price · USD
16.65
+0.09 (0.56%)
Nov 21, 2024, 12:15 PM EST - Market open

MDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.6616.6616.5816.6416.640.18%40,438
Nov 19, 202416.6016.6516.5516.6116.610.24%25,802
Nov 18, 202416.4916.6316.4916.5716.570.06%49,999
Nov 15, 202416.5916.5916.5016.5616.560.18%41,000
Nov 14, 202416.5416.5716.5316.5316.53-0.24%56,560
Nov 13, 202416.5316.6016.5316.5716.570.12%83,978
Nov 12, 202416.5916.6316.5016.5516.55-0.72%46,634
Nov 11, 202416.6916.6916.6116.6716.670.24%422,261
Nov 8, 202416.5616.6316.5516.6316.630.18%61,781
Nov 7, 202416.6216.6216.5516.6016.600.12%44,357
Nov 6, 202416.6616.6616.4816.5816.580.73%58,343
Nov 5, 202416.3516.4716.3216.4616.460.98%80,439
Nov 4, 202416.3016.4016.2916.3016.30-0.06%228,682
Nov 1, 202416.4216.4316.2816.3116.31-0.06%38,983
Oct 31, 202416.4916.4916.3216.3216.32-0.79%78,885
Oct 30, 202416.3716.4716.3716.4516.450.46%66,628
Oct 29, 202416.4816.4816.3616.3816.38-0.50%75,623
Oct 28, 202416.4116.4816.4116.4616.460.35%42,210
Oct 25, 202416.5016.5516.4016.4016.40-0.70%134,016
Oct 24, 202416.5416.5516.4616.5216.520.33%224,497
Oct 23, 202416.5216.5216.4216.4616.46-0.36%51,608
Oct 22, 202416.4916.5216.4416.5216.52-0.24%35,026
Oct 21, 202416.6416.6916.5116.5616.49-0.84%65,255
Oct 18, 202416.6016.7016.6016.7016.630.27%42,684
Oct 17, 202416.6816.7016.6316.6616.58-0.27%42,754
Oct 16, 202416.6216.7416.6216.7016.630.40%82,516
Oct 15, 202416.6616.7116.5916.6316.56-0.04%33,638
Oct 14, 202416.6116.6516.5616.6416.570.40%47,979
Oct 11, 202416.5416.5916.4816.5716.500.52%31,485
Oct 10, 202416.5016.5916.4716.4916.41-0.06%44,421
Oct 9, 202416.4216.5216.4216.5016.420.10%30,966
Oct 8, 202416.5516.5616.4716.4816.41-0.54%67,193
Oct 7, 202416.7016.7016.5316.5716.50-0.33%108,460
Oct 4, 202416.5616.6516.5616.6316.550.29%56,468
Oct 3, 202416.5516.5916.5316.5816.51-0.11%52,652
Oct 2, 202416.6316.6316.5516.6016.52-0.21%187,546
Oct 1, 202416.5816.6416.5616.6316.56-50,459
Sep 30, 202416.6216.6416.5616.6316.560.42%95,630
Sep 27, 202416.5916.6216.5516.5616.490.22%49,742
Sep 26, 202416.6816.6816.4816.5216.45-0.90%99,193
Sep 25, 202416.7816.7816.6516.6716.50-0.40%68,486
Sep 24, 202416.7216.7916.6916.7416.57-0.06%120,625
Sep 23, 202416.7516.7816.6816.7516.580.18%94,697
Sep 20, 202416.7316.7316.6416.7216.550.12%53,714
Sep 19, 202416.8016.8016.6916.7016.530.01%28,143
Sep 18, 202416.7216.7816.6816.7016.530.08%103,573
Sep 17, 202416.6716.7516.6516.6916.52-0.03%472,909
Sep 16, 202416.6316.7016.5816.6916.520.94%95,132
Sep 13, 202416.4816.5716.4716.5416.370.69%46,080
Sep 12, 202416.3416.4316.3316.4216.250.47%29,032
Sep 11, 202416.3816.3816.2116.3516.18-0.03%57,191
Sep 10, 202416.3216.4116.2916.3516.180.18%60,691
Sep 9, 202416.3516.3516.3016.3216.150.15%145,874
Sep 6, 202416.4016.4016.2716.3016.13-0.37%95,158
Sep 5, 202416.3916.4416.3316.3616.19-0.21%50,029
Sep 4, 202416.4616.4716.3616.3916.22-0.12%91,005
Sep 3, 202416.5016.5016.3616.4116.24-0.30%65,492
Aug 30, 202416.4616.4916.3816.4616.290.24%46,616
Aug 29, 202416.3216.5116.3216.4216.250.64%61,593
Aug 28, 202416.2816.3816.2716.3216.15-0.21%92,341
Aug 27, 202416.4116.4116.3116.3516.18-0.24%59,093
Aug 26, 202416.4516.4616.3616.3916.220.06%88,671
Aug 23, 202416.3016.3916.2516.3816.211.07%60,580
Aug 22, 202416.2416.2616.1916.2116.04-0.02%26,899
Aug 21, 202416.1816.2516.1816.2116.05-0.66%36,382
Aug 20, 202416.3316.3616.2716.3216.04-0.19%65,612
Aug 19, 202416.3416.3816.3216.3516.070.47%52,791
Aug 16, 202416.1816.2916.1816.2715.990.51%41,740
Aug 15, 202416.2716.2716.1516.1915.910.06%54,182
Aug 14, 202416.1416.1916.0516.1815.900.50%96,897
Aug 13, 202416.0016.1015.9816.1015.820.74%59,464
Aug 12, 202416.1316.1315.9615.9815.70-0.58%31,373
Aug 9, 202416.0616.1016.0316.0715.800.09%46,053
Aug 8, 202415.9716.1015.9716.0615.780.47%110,939
Aug 7, 202416.0416.1515.9515.9915.710.09%36,984
Aug 6, 202415.8716.0715.8715.9715.690.57%51,769
Aug 5, 202415.9115.9715.7715.8815.61-1.98%75,893
Aug 2, 202416.1716.2416.0816.2015.92-0.61%45,412
Aug 1, 202416.3316.3316.1816.3016.02-103,944
Jul 31, 202416.3916.3916.2816.3016.02-0.24%66,943
Jul 30, 202416.3016.3616.2616.3416.060.43%135,133
Jul 29, 202416.2516.2916.2316.2715.990.06%82,409
Jul 26, 202416.2116.3016.2116.2615.980.47%26,503
Jul 25, 202416.1316.2916.1316.1815.900.31%88,210
Jul 24, 202416.2816.2816.1216.1315.86-0.67%53,701
Jul 23, 202416.2216.2916.2016.2415.96-0.29%394,824
Jul 22, 202416.2316.3116.2016.2915.960.43%30,380
Jul 19, 202416.2616.2916.2216.2215.89-0.55%29,678
Jul 18, 202416.3516.4316.2816.3115.98-0.43%59,209
Jul 17, 202416.2216.3816.2216.3816.050.99%51,386
Jul 16, 202416.1216.2316.1216.2215.890.71%57,829
Jul 15, 202416.1216.1516.0716.1115.780.22%61,125
Jul 12, 202416.0916.1116.0316.0715.750.37%57,054
Jul 11, 202415.8616.0315.8616.0115.691.33%100,714
Jul 10, 202415.7515.8115.7515.8015.480.13%55,782
Jul 9, 202415.8115.8115.7115.7815.460.30%77,595
Jul 8, 202415.7315.8015.7215.7315.42-0.02%110,528
Jul 5, 202415.7315.7515.7115.7415.42-0.28%39,089
Jul 3, 202415.8115.8115.7615.7815.460.38%37,109
Jul 2, 202415.6815.7615.6815.7215.400.19%57,118