Multi-Asset Diversified Income Index Fund (MDIV)
NASDAQ: MDIV · Real-Time Price · USD
15.91
-0.03 (-0.18%)
Oct 8, 2025, 4:00 PM EDT - Market closed
MDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.95 | 15.95 | 15.88 | 15.88 | - | -0.38% | 82,479 |
| Oct 7, 2025 | 15.98 | 15.99 | 15.92 | 15.94 | 15.94 | -0.24% | 26,672 |
| Oct 6, 2025 | 16.02 | 16.05 | 15.97 | 15.98 | 15.98 | -0.44% | 32,665 |
| Oct 3, 2025 | 16.10 | 16.10 | 16.05 | 16.05 | 16.05 | 0.12% | 48,784 |
| Oct 2, 2025 | 16.09 | 16.17 | 16.00 | 16.03 | 16.03 | -0.62% | 29,613 |
| Oct 1, 2025 | 16.07 | 16.13 | 16.04 | 16.13 | 16.13 | 0.56% | 45,880 |
| Sep 30, 2025 | 16.10 | 16.10 | 15.98 | 16.04 | 16.04 | 0.19% | 71,164 |
| Sep 29, 2025 | 16.07 | 16.07 | 15.98 | 16.01 | 16.01 | -0.35% | 53,453 |
| Sep 26, 2025 | 15.98 | 16.09 | 15.98 | 16.07 | 16.07 | 0.41% | 39,346 |
| Sep 25, 2025 | 16.01 | 16.05 | 15.98 | 16.00 | 16.00 | -0.78% | 31,472 |
| Sep 24, 2025 | 16.08 | 16.15 | 16.08 | 16.13 | 16.04 | 0.10% | 73,610 |
| Sep 23, 2025 | 16.10 | 16.15 | 16.08 | 16.11 | 16.03 | 0.24% | 96,665 |
| Sep 22, 2025 | 16.14 | 16.14 | 16.05 | 16.07 | 15.99 | -0.24% | 404,412 |
| Sep 19, 2025 | 16.15 | 16.21 | 16.11 | 16.11 | 16.02 | -0.65% | 322,680 |
| Sep 18, 2025 | 16.22 | 16.24 | 16.16 | 16.22 | 16.13 | 0.43% | 47,320 |
| Sep 17, 2025 | 16.17 | 16.26 | 16.14 | 16.15 | 16.06 | 0.04% | 44,634 |
| Sep 16, 2025 | 16.15 | 16.20 | 16.12 | 16.14 | 16.05 | -0.06% | 75,003 |
| Sep 15, 2025 | 16.25 | 16.25 | 16.15 | 16.15 | 16.06 | -0.36% | 54,509 |
| Sep 12, 2025 | 16.20 | 16.25 | 16.17 | 16.21 | 16.12 | -0.10% | 54,895 |
| Sep 11, 2025 | 16.13 | 16.24 | 16.13 | 16.23 | 16.14 | 0.46% | 62,542 |
| Sep 10, 2025 | 16.15 | 16.18 | 16.12 | 16.15 | 16.06 | 0.06% | 37,477 |
| Sep 9, 2025 | 16.14 | 16.18 | 16.13 | 16.14 | 16.05 | -0.25% | 53,300 |
| Sep 8, 2025 | 16.26 | 16.26 | 16.13 | 16.18 | 16.09 | -0.19% | 401,663 |
| Sep 5, 2025 | 16.29 | 16.35 | 16.19 | 16.21 | 16.12 | -0.06% | 45,222 |
| Sep 4, 2025 | 16.16 | 16.22 | 16.16 | 16.22 | 16.13 | 0.56% | 91,054 |
| Sep 3, 2025 | 16.16 | 16.16 | 16.11 | 16.13 | 16.04 | -0.15% | 90,140 |
| Sep 2, 2025 | 16.20 | 16.20 | 16.12 | 16.16 | 16.07 | -0.65% | 64,457 |
| Aug 29, 2025 | 16.28 | 16.28 | 16.21 | 16.26 | 16.17 | 0.06% | 71,999 |
| Aug 28, 2025 | 16.23 | 16.25 | 16.13 | 16.25 | 16.16 | 0.43% | 53,407 |
| Aug 27, 2025 | 16.07 | 16.19 | 16.07 | 16.18 | 16.09 | 0.37% | 38,154 |
| Aug 26, 2025 | 16.09 | 16.15 | 16.06 | 16.12 | 16.03 | -0.08% | 31,501 |
| Aug 25, 2025 | 16.18 | 16.20 | 16.13 | 16.13 | 16.05 | -0.48% | 41,181 |
| Aug 22, 2025 | 16.02 | 16.23 | 16.02 | 16.21 | 16.12 | 1.28% | 60,206 |
| Aug 21, 2025 | 15.96 | 16.04 | 15.96 | 16.01 | 15.92 | -0.59% | 38,212 |
| Aug 20, 2025 | 16.16 | 16.18 | 16.08 | 16.10 | 15.91 | 0.06% | 51,196 |
| Aug 19, 2025 | 16.02 | 16.15 | 16.02 | 16.09 | 15.90 | 0.34% | 102,289 |
| Aug 18, 2025 | 16.08 | 16.08 | 16.02 | 16.04 | 15.85 | -0.43% | 71,676 |
| Aug 15, 2025 | 16.13 | 16.20 | 16.08 | 16.11 | 15.92 | -0.09% | 36,309 |
| Aug 14, 2025 | 16.14 | 16.16 | 16.10 | 16.12 | 15.93 | -0.41% | 50,211 |
| Aug 13, 2025 | 16.06 | 16.19 | 16.05 | 16.19 | 16.00 | 0.78% | 35,054 |
| Aug 12, 2025 | 15.99 | 16.07 | 15.97 | 16.06 | 15.87 | 0.90% | 42,477 |
| Aug 11, 2025 | 16.04 | 16.04 | 15.90 | 15.92 | 15.73 | -0.64% | 31,044 |
| Aug 8, 2025 | 16.04 | 16.04 | 15.94 | 16.02 | 15.83 | 0.40% | 67,775 |
| Aug 7, 2025 | 15.99 | 16.03 | 15.95 | 15.96 | 15.77 | 0.07% | 50,581 |
| Aug 6, 2025 | 16.01 | 16.01 | 15.94 | 15.95 | 15.76 | -0.13% | 43,572 |
| Aug 5, 2025 | 15.97 | 16.01 | 15.90 | 15.97 | 15.78 | - | 51,455 |
| Aug 4, 2025 | 15.86 | 16.00 | 15.86 | 15.97 | 15.78 | 0.62% | 69,820 |
| Aug 1, 2025 | 15.88 | 15.91 | 15.79 | 15.87 | 15.68 | -0.40% | 44,969 |
| Jul 31, 2025 | 16.02 | 16.02 | 15.91 | 15.93 | 15.74 | -0.62% | 75,731 |
| Jul 30, 2025 | 16.07 | 16.14 | 15.95 | 16.03 | 15.84 | -0.31% | 123,578 |