Multi-Asset Diversified Income Index Fund (MDIV)
NASDAQ: MDIV · Real-Time Price · USD
16.31
0.00 (0.00%)
At close: Mar 28, 2025, 4:00 PM
16.38
+0.07 (0.41%)
After-hours: Mar 28, 2025, 4:51 PM EDT
MDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.36 | 16.36 | 16.23 | 16.31 | 16.31 | - | 73,719 |
| Mar 27, 2025 | 16.34 | 16.36 | 16.28 | 16.31 | 16.31 | -0.97% | 70,714 |
| Mar 26, 2025 | 16.42 | 16.51 | 16.42 | 16.47 | 16.34 | 0.21% | 65,091 |
| Mar 25, 2025 | 16.44 | 16.47 | 16.41 | 16.44 | 16.30 | -0.45% | 32,660 |
| Mar 24, 2025 | 16.41 | 16.52 | 16.41 | 16.51 | 16.38 | 0.76% | 74,996 |
| Mar 21, 2025 | 16.42 | 16.47 | 16.37 | 16.39 | 16.25 | -0.88% | 33,345 |
| Mar 20, 2025 | 16.52 | 16.53 | 16.47 | 16.53 | 16.40 | 0.36% | 41,210 |
| Mar 19, 2025 | 16.42 | 16.54 | 16.42 | 16.47 | 16.34 | 0.30% | 46,927 |
| Mar 18, 2025 | 16.47 | 16.48 | 16.40 | 16.42 | 16.29 | -0.06% | 52,223 |
| Mar 17, 2025 | 16.32 | 16.49 | 16.32 | 16.43 | 16.30 | 0.55% | 145,749 |
| Mar 14, 2025 | 16.15 | 16.38 | 16.15 | 16.34 | 16.21 | 0.99% | 97,972 |
| Mar 13, 2025 | 16.28 | 16.34 | 16.17 | 16.18 | 16.05 | -0.41% | 61,483 |
| Mar 12, 2025 | 16.27 | 16.31 | 16.19 | 16.25 | 16.11 | -0.39% | 133,258 |
| Mar 11, 2025 | 16.44 | 16.44 | 16.21 | 16.31 | 16.18 | -0.67% | 114,854 |
| Mar 10, 2025 | 16.35 | 16.52 | 16.33 | 16.42 | 16.29 | -0.24% | 51,829 |
| Mar 7, 2025 | 16.25 | 16.48 | 16.25 | 16.46 | 16.33 | 0.86% | 26,775 |
| Mar 6, 2025 | 16.29 | 16.34 | 16.26 | 16.32 | 16.19 | -0.55% | 38,324 |
| Mar 5, 2025 | 16.44 | 16.48 | 16.27 | 16.41 | 16.28 | 0.37% | 64,786 |
| Mar 4, 2025 | 16.44 | 16.47 | 16.34 | 16.35 | 16.22 | -0.97% | 85,980 |
| Mar 3, 2025 | 16.56 | 16.68 | 16.49 | 16.51 | 16.38 | -0.48% | 76,619 |
| Feb 28, 2025 | 16.57 | 16.64 | 16.53 | 16.59 | 16.45 | 0.30% | 102,813 |
| Feb 27, 2025 | 16.57 | 16.63 | 16.50 | 16.54 | 16.41 | 0.04% | 54,425 |
| Feb 26, 2025 | 16.53 | 16.61 | 16.48 | 16.53 | 16.40 | -0.10% | 31,794 |
| Feb 25, 2025 | 16.48 | 16.60 | 16.48 | 16.55 | 16.42 | 0.18% | 258,336 |
| Feb 24, 2025 | 16.49 | 16.54 | 16.47 | 16.52 | 16.38 | 0.36% | 48,949 |
| Feb 21, 2025 | 16.60 | 16.60 | 16.44 | 16.46 | 16.33 | -1.32% | 62,581 |
| Feb 20, 2025 | 16.62 | 16.68 | 16.58 | 16.68 | 16.47 | 0.45% | 70,533 |
| Feb 19, 2025 | 16.58 | 16.62 | 16.58 | 16.61 | 16.40 | 0.27% | 77,451 |
| Feb 18, 2025 | 16.50 | 16.60 | 16.50 | 16.56 | 16.35 | 0.30% | 99,441 |
| Feb 14, 2025 | 16.51 | 16.59 | 16.51 | 16.51 | 16.30 | -0.10% | 23,194 |
| Feb 13, 2025 | 16.48 | 16.54 | 16.41 | 16.53 | 16.32 | 0.94% | 67,550 |
| Feb 12, 2025 | 16.41 | 16.44 | 16.36 | 16.37 | 16.17 | -0.62% | 61,894 |
| Feb 11, 2025 | 16.50 | 16.50 | 16.40 | 16.48 | 16.27 | -0.09% | 74,603 |
| Feb 10, 2025 | 16.45 | 16.49 | 16.42 | 16.49 | 16.28 | 0.49% | 73,489 |
| Feb 7, 2025 | 16.47 | 16.52 | 16.40 | 16.41 | 16.20 | -0.36% | 81,919 |
| Feb 6, 2025 | 16.51 | 16.56 | 16.44 | 16.47 | 16.26 | -0.24% | 141,595 |
| Feb 5, 2025 | 16.45 | 16.52 | 16.45 | 16.51 | 16.30 | 0.49% | 105,740 |
| Feb 4, 2025 | 16.38 | 16.50 | 16.37 | 16.43 | 16.22 | -0.06% | 103,974 |
| Feb 3, 2025 | 16.34 | 16.44 | 16.24 | 16.44 | 16.23 | 0.12% | 59,213 |
| Jan 31, 2025 | 16.56 | 16.56 | 16.39 | 16.42 | 16.21 | -0.67% | 52,732 |
| Jan 30, 2025 | 16.44 | 16.53 | 16.40 | 16.53 | 16.32 | 1.22% | 50,223 |
| Jan 29, 2025 | 16.50 | 16.50 | 16.33 | 16.33 | 16.12 | -0.37% | 243,542 |
| Jan 28, 2025 | 16.40 | 16.48 | 16.37 | 16.39 | 16.18 | -0.61% | 82,361 |
| Jan 27, 2025 | 16.35 | 16.49 | 16.35 | 16.49 | 16.28 | 0.55% | 87,487 |
| Jan 24, 2025 | 16.36 | 16.44 | 16.36 | 16.40 | 16.19 | - | 107,499 |
| Jan 23, 2025 | 16.42 | 16.42 | 16.37 | 16.40 | 16.19 | 0.37% | 59,880 |
| Jan 22, 2025 | 16.49 | 16.49 | 16.34 | 16.34 | 16.13 | -1.09% | 47,786 |
| Jan 21, 2025 | 16.45 | 16.57 | 16.45 | 16.52 | 16.24 | 0.30% | 45,566 |
| Jan 17, 2025 | 16.51 | 16.51 | 16.44 | 16.47 | 16.20 | 0.24% | 46,323 |
| Jan 16, 2025 | 16.35 | 16.45 | 16.29 | 16.43 | 16.16 | 0.61% | 119,558 |