Skip to main content
Multi-Asset Diversified Income Index Fund (MDIV)
NASDAQ: MDIV · Real-Time Price · USD
16.08
+0.12 (0.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

MDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.9716.1115.9416.0816.080.75%52,996
Dec 19, 202416.0816.0815.9515.9615.96-0.25%54,809
Dec 18, 202416.3216.3215.9716.0016.00-1.90%81,661
Dec 17, 202416.3416.3416.2716.3116.31-0.24%48,091
Dec 16, 202416.4716.4716.3316.3516.35-0.12%76,482
Dec 13, 202416.3916.4316.3716.3716.37-1.00%164,133
Dec 12, 202416.6116.6216.5216.5416.43-0.21%145,682
Dec 11, 202416.5716.5916.5416.5716.460.04%58,565
Dec 10, 202416.6616.6616.5616.5616.46-0.34%56,984
Dec 9, 202416.7916.7916.6216.6216.51-0.06%88,097
Dec 6, 202416.7216.7816.6316.6316.52-0.48%27,613
Dec 5, 202416.7416.7716.6816.7116.600.18%53,423
Dec 4, 202416.8416.8416.6816.6816.57-0.77%68,576
Dec 3, 202416.9116.9116.7816.8116.70-0.36%69,655
Dec 2, 202416.8816.8816.8116.8716.76-0.41%72,563
Nov 29, 202416.9616.9716.9016.9416.830.41%33,316
Nov 27, 202416.8616.9116.8616.8716.760.72%38,148
Nov 26, 202416.7816.8016.7416.7516.64-0.27%57,408
Nov 25, 202416.8316.8816.7716.8016.690.22%66,639
Nov 22, 202416.7216.7816.6716.7616.650.53%95,457
Nov 21, 202416.4116.6916.4116.6716.560.18%73,022
Nov 20, 202416.6616.6616.5816.6416.450.18%40,438
Nov 19, 202416.6016.6516.5516.6116.420.24%25,802
Nov 18, 202416.4916.6316.4916.5716.380.06%49,999
Nov 15, 202416.5916.5916.5016.5616.370.18%41,000
Nov 14, 202416.5416.5716.5316.5316.34-0.24%56,560
Nov 13, 202416.5316.6016.5316.5716.380.12%83,978
Nov 12, 202416.5916.6316.5016.5516.36-0.72%46,634
Nov 11, 202416.6916.6916.6116.6716.480.24%422,261
Nov 8, 202416.5616.6316.5516.6316.440.18%61,781
Nov 7, 202416.6216.6216.5516.6016.410.12%44,357
Nov 6, 202416.6616.6616.4816.5816.390.73%58,343
Nov 5, 202416.3516.4716.3216.4616.270.98%80,439
Nov 4, 202416.3016.4016.2916.3016.12-0.06%228,682
Nov 1, 202416.4216.4316.2816.3116.13-0.06%38,983
Oct 31, 202416.4916.4916.3216.3216.14-0.79%78,885
Oct 30, 202416.3716.4716.3716.4516.260.46%66,628
Oct 29, 202416.4816.4816.3616.3816.19-0.50%75,623
Oct 28, 202416.4116.4816.4116.4616.270.35%42,210
Oct 25, 202416.5016.5516.4016.4016.22-0.70%134,016
Oct 24, 202416.5416.5516.4616.5216.330.33%224,497
Oct 23, 202416.5216.5216.4216.4616.27-0.36%51,608
Oct 22, 202416.4916.5216.4416.5216.33-0.24%35,026
Oct 21, 202416.6416.6916.5116.5616.30-0.84%65,255
Oct 18, 202416.6016.7016.6016.7016.440.27%42,684
Oct 17, 202416.6816.7016.6316.6616.40-0.27%42,754
Oct 16, 202416.6216.7416.6216.7016.440.40%82,516
Oct 15, 202416.6616.7116.5916.6316.37-0.04%33,638
Oct 14, 202416.6116.6516.5616.6416.380.40%47,979
Oct 11, 202416.5416.5916.4816.5716.310.52%31,485
Oct 10, 202416.5016.5916.4716.4916.23-0.06%44,421
Oct 9, 202416.4216.5216.4216.5016.240.10%30,966
Oct 8, 202416.5516.5616.4716.4816.22-0.54%67,193
Oct 7, 202416.7016.7016.5316.5716.31-0.33%108,460
Oct 4, 202416.5616.6516.5616.6316.370.29%56,468
Oct 3, 202416.5516.5916.5316.5816.32-0.11%52,652
Oct 2, 202416.6316.6316.5516.6016.34-0.21%187,546
Oct 1, 202416.5816.6416.5616.6316.37-50,459
Sep 30, 202416.6216.6416.5616.6316.370.42%95,630
Sep 27, 202416.5916.6216.5516.5616.300.22%49,742
Sep 26, 202416.6816.6816.4816.5216.27-0.90%99,193
Sep 25, 202416.7816.7816.6516.6716.32-0.40%68,486
Sep 24, 202416.7216.7916.6916.7416.38-0.06%120,625
Sep 23, 202416.7516.7816.6816.7516.390.18%94,697
Sep 20, 202416.7316.7316.6416.7216.360.12%53,714
Sep 19, 202416.8016.8016.6916.7016.340.01%28,143
Sep 18, 202416.7216.7816.6816.7016.340.08%103,573
Sep 17, 202416.6716.7516.6516.6916.33-0.03%472,909
Sep 16, 202416.6316.7016.5816.6916.330.94%95,132
Sep 13, 202416.4816.5716.4716.5416.180.69%46,080
Sep 12, 202416.3416.4316.3316.4216.070.47%29,032
Sep 11, 202416.3816.3816.2116.3516.00-0.03%57,191
Sep 10, 202416.3216.4116.2916.3516.000.18%60,691
Sep 9, 202416.3516.3516.3016.3215.970.15%145,874
Sep 6, 202416.4016.4016.2716.3015.95-0.37%95,158
Sep 5, 202416.3916.4416.3316.3616.01-0.21%50,029
Sep 4, 202416.4616.4716.3616.3916.04-0.12%91,005
Sep 3, 202416.5016.5016.3616.4116.06-0.30%65,492
Aug 30, 202416.4616.4916.3816.4616.110.24%46,616
Aug 29, 202416.3216.5116.3216.4216.070.64%61,593
Aug 28, 202416.2816.3816.2716.3215.97-0.21%92,341
Aug 27, 202416.4116.4116.3116.3516.00-0.24%59,093
Aug 26, 202416.4516.4616.3616.3916.040.06%88,671
Aug 23, 202416.3016.3916.2516.3816.031.07%60,580
Aug 22, 202416.2416.2616.1916.2115.86-0.02%26,899
Aug 21, 202416.1816.2516.1816.2115.86-0.66%36,382
Aug 20, 202416.3316.3616.2716.3215.86-0.19%65,612
Aug 19, 202416.3416.3816.3216.3515.890.47%52,791
Aug 16, 202416.1816.2916.1816.2715.810.51%41,740
Aug 15, 202416.2716.2716.1516.1915.730.06%54,182
Aug 14, 202416.1416.1916.0516.1815.720.50%96,897
Aug 13, 202416.0016.1015.9816.1015.640.74%59,464
Aug 12, 202416.1316.1315.9615.9815.53-0.58%31,373
Aug 9, 202416.0616.1016.0316.0715.620.09%46,053
Aug 8, 202415.9716.1015.9716.0615.600.47%110,939
Aug 7, 202416.0416.1515.9515.9915.530.09%36,984
Aug 6, 202415.8716.0715.8715.9715.520.57%51,769
Aug 5, 202415.9115.9715.7715.8815.43-1.98%75,893
Aug 2, 202416.1716.2416.0816.2015.74-0.61%45,412
Aug 1, 202416.3316.3316.1816.3015.84-103,944