Skip to main content
Multi-Asset Diversified Income Index Fund (MDIV)
NASDAQ: MDIV · Real-Time Price · USD
16.32
-0.13 (-0.79%)
Oct 31, 2024, 4:00 PM EDT - Market closed

MDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202416.4916.4916.3216.3216.32-0.79%78,885
Oct 30, 202416.3716.4716.3716.4516.450.43%66,628
Oct 29, 202416.4816.4816.3616.3816.38-0.49%75,623
Oct 28, 202416.4116.4816.4116.4616.460.37%42,210
Oct 25, 202416.5016.5516.4016.4016.40-0.73%134,016
Oct 24, 202416.5416.5516.4616.5216.520.36%224,500
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%65,300
Oct 18, 202416.6016.7016.6016.7016.630.24%42,700
Oct 17, 202416.6816.7016.6316.6616.58-0.24%42,800
Oct 16, 202416.6216.7416.6216.7016.630.42%82,516
Oct 15, 202416.6616.7116.5916.6316.56-0.06%33,638
Oct 14, 202416.6116.6516.5616.6416.570.42%48,000
Oct 11, 202416.5416.5916.4816.5716.500.49%31,500
Oct 10, 202416.5016.5916.4716.4916.41-0.06%44,421
Oct 9, 202416.4216.5216.4216.5016.420.12%31,000
Oct 8, 202416.5516.5616.4716.4816.41-0.54%67,200
Oct 7, 202416.7016.7016.5316.5716.50-0.36%108,500
Oct 4, 202416.5616.6516.5616.6316.550.30%56,711
Oct 3, 202416.5516.5916.5316.5816.51-0.12%52,700
Oct 2, 202416.6316.6316.5516.6016.52-0.18%187,546
Oct 1, 202416.5816.6416.5616.6316.56-50,500
Sep 30, 202416.6216.6416.5616.6316.560.42%95,630
Sep 27, 202416.5916.6216.5516.5616.490.24%49,742
Sep 26, 202416.6816.6816.4816.5216.45-0.90%99,200
Sep 25, 202416.7816.7816.6516.6716.50-0.42%68,500
Sep 24, 202416.7216.7916.6916.7416.57-0.06%120,625
Sep 23, 202416.7516.7816.6816.7516.580.18%94,700
Sep 20, 202416.7316.7316.6416.7216.620.12%53,714
Sep 19, 202416.8016.8016.6916.7016.60-28,143
Sep 18, 202416.7216.7816.6816.7016.600.12%103,600
Sep 17, 202416.6716.7516.6516.6816.59-0.06%473,119
Sep 16, 202416.6316.7016.5816.6916.590.91%95,132
Sep 13, 202416.4816.5716.4716.5416.440.73%46,100
Sep 12, 202416.3416.4316.3316.4216.330.43%29,032
Sep 11, 202416.3816.3816.2116.3516.25-57,200
Sep 10, 202416.3216.4116.2916.3516.250.18%60,700
Sep 9, 202416.3516.3516.3016.3216.220.18%145,900
Sep 6, 202416.4016.4016.2716.2916.20-0.43%95,200
Sep 5, 202416.3916.4416.3316.3616.26-0.18%50,029
Sep 4, 202416.4616.4716.3616.3916.29-0.12%91,005
Sep 3, 202416.5016.5016.3616.4116.31-0.30%65,500
Aug 30, 202416.4616.4916.3816.4616.360.24%46,616
Aug 29, 202416.3216.5116.3216.4216.320.67%61,600
Aug 28, 202416.2816.3816.2716.3116.22-0.24%92,341
Aug 27, 202416.4116.4116.3116.3516.35-0.24%59,100
Aug 26, 202416.4516.4616.3616.3916.390.06%88,700
Aug 23, 202416.3016.3916.2516.3816.381.05%60,600
Aug 22, 202416.2416.2616.1916.2116.21-26,900
Aug 21, 202416.1816.2516.1816.2116.21-0.67%36,400
Aug 20, 202416.3316.3616.2716.3216.20-0.18%65,612
Aug 19, 202416.3416.3816.3216.3516.230.49%52,800
Aug 16, 202416.1816.2916.1816.2716.160.49%41,740
Aug 15, 202416.2716.2716.1516.1916.070.06%54,200
Aug 14, 202416.1416.1916.0516.1816.060.50%96,900
Aug 13, 202416.0016.1015.9816.1015.980.75%59,500
Aug 12, 202416.1316.1315.9615.9815.87-0.56%31,400
Aug 9, 202416.0616.1016.0316.0715.960.06%46,100
Aug 8, 202415.9716.1015.9716.0615.940.44%110,939
Aug 7, 202416.0416.1515.9515.9915.870.13%37,000
Aug 6, 202415.8716.0715.8715.9715.860.57%51,769
Aug 5, 202415.9115.9715.7715.8815.77-1.98%75,900
Aug 2, 202416.1716.2416.0816.2016.08-0.61%45,412
Aug 1, 202416.3316.3316.1816.3016.18-103,944
Jul 31, 202416.3916.3916.2816.3016.18-0.24%66,943
Jul 30, 202416.3016.3616.2616.3416.220.43%135,133
Jul 29, 202416.2516.2916.2316.2716.150.06%82,409
Jul 26, 202416.2116.3016.2116.2616.140.49%26,503
Jul 25, 202416.1316.2916.1316.1816.070.31%88,210
Jul 24, 202416.2816.2816.1216.1316.02-0.68%53,701
Jul 23, 202416.2216.2916.2016.2416.13-0.31%394,824
Jul 22, 202416.2316.3116.2016.2916.120.43%30,380
Jul 19, 202416.2616.2916.2216.2216.17-0.55%29,678
Jul 18, 202416.3516.4316.2816.3116.26-0.43%59,209
Jul 17, 202416.2216.3816.2216.3816.330.99%51,386
Jul 16, 202416.1216.2316.1216.2216.170.68%57,829
Jul 15, 202416.1216.1516.0716.1116.060.25%61,125
Jul 12, 202416.0916.1116.0316.0716.020.37%57,054
Jul 11, 202415.8616.0315.8616.0115.961.33%100,714
Jul 10, 202415.7515.8115.7515.8015.750.13%55,782
Jul 9, 202415.8115.8115.7115.7815.730.32%77,595
Jul 8, 202415.7315.8015.7215.7315.69-0.06%110,528
Jul 5, 202415.7315.7515.7115.7415.69-0.25%39,089
Jul 3, 202415.8115.8115.7615.7815.730.38%37,109
Jul 2, 202415.6815.7615.6815.7215.670.19%57,118
Jul 1, 202415.7915.7915.6315.6915.64-0.19%55,105
Jun 28, 202415.7315.7715.6715.7215.670.45%83,315
Jun 27, 202415.6315.6815.6115.6515.60-0.45%44,705
Jun 26, 202415.7515.7515.6615.7215.59-0.13%74,146
Jun 25, 202415.8515.8515.7215.7415.60-0.38%47,392
Jun 24, 202415.6815.8215.6415.8015.670.83%27,711
Jun 21, 202415.7215.7415.6415.6715.580.13%40,757
Jun 20, 202415.6115.7115.6115.6515.560.13%77,659
Jun 18, 202415.5815.6815.5415.6315.540.19%39,464
Jun 17, 202415.5515.6515.5215.6015.51-46,164
Jun 14, 202415.6415.6615.5715.6015.51-0.57%23,518
Jun 13, 202415.6815.7115.6415.6915.600.06%40,817
Jun 12, 202415.7115.8515.6715.6815.590.19%64,971
Jun 11, 202415.6615.7215.6215.6515.56-0.25%62,226