Multi-Asset Diversified Income Index Fund (MDIV)
NASDAQ: MDIV · Real-Time Price · USD
15.72
-0.08 (-0.51%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 15.80 | 15.80 | 15.65 | 15.72 | 15.72 | -0.51% | 18,506 |
| Apr 24, 2025 | 15.65 | 15.80 | 15.63 | 15.80 | 15.80 | 0.57% | 916,557 |
| Apr 23, 2025 | 15.76 | 15.86 | 15.62 | 15.71 | 15.71 | 0.58% | 50,221 |
| Apr 22, 2025 | 15.63 | 15.68 | 15.54 | 15.62 | 15.62 | 0.58% | 90,257 |
| Apr 21, 2025 | 15.72 | 15.72 | 15.42 | 15.53 | 15.48 | -0.99% | 43,097 |
| Apr 17, 2025 | 15.51 | 15.79 | 15.51 | 15.69 | 15.63 | 0.80% | 100,631 |
| Apr 16, 2025 | 15.52 | 15.68 | 15.48 | 15.56 | 15.51 | 0.32% | 38,341 |
| Apr 15, 2025 | 15.48 | 15.63 | 15.48 | 15.51 | 15.46 | -0.03% | 52,137 |
| Apr 14, 2025 | 15.36 | 15.55 | 15.36 | 15.52 | 15.47 | 1.67% | 69,590 |
| Apr 11, 2025 | 15.15 | 15.34 | 14.99 | 15.26 | 15.21 | 0.59% | 45,661 |
| Apr 10, 2025 | 15.53 | 15.53 | 14.97 | 15.17 | 15.12 | -2.00% | 270,731 |
| Apr 9, 2025 | 14.79 | 15.55 | 14.75 | 15.48 | 15.43 | 3.48% | 103,248 |
| Apr 8, 2025 | 15.38 | 15.46 | 14.88 | 14.96 | 14.91 | -0.93% | 73,728 |
| Apr 7, 2025 | 15.10 | 15.27 | 14.80 | 15.10 | 15.05 | -2.27% | 129,398 |
| Apr 4, 2025 | 15.94 | 15.95 | 15.41 | 15.45 | 15.40 | -4.04% | 112,082 |
| Apr 3, 2025 | 16.12 | 16.25 | 16.06 | 16.10 | 16.05 | -1.83% | 96,253 |
| Apr 2, 2025 | 16.31 | 16.45 | 16.31 | 16.40 | 16.35 | -0.06% | 44,782 |
| Apr 1, 2025 | 16.32 | 16.41 | 16.28 | 16.41 | 16.36 | 0.35% | 66,728 |
| Mar 31, 2025 | 16.34 | 16.37 | 16.25 | 16.35 | 16.30 | 0.26% | 60,213 |
| Mar 28, 2025 | 16.36 | 16.36 | 16.23 | 16.31 | 16.26 | - | 73,719 |
| Mar 27, 2025 | 16.34 | 16.36 | 16.28 | 16.31 | 16.26 | -0.97% | 70,714 |
| Mar 26, 2025 | 16.42 | 16.51 | 16.42 | 16.47 | 16.28 | 0.21% | 65,091 |
| Mar 25, 2025 | 16.44 | 16.47 | 16.41 | 16.44 | 16.25 | -0.45% | 32,660 |
| Mar 24, 2025 | 16.41 | 16.52 | 16.41 | 16.51 | 16.32 | 0.76% | 74,996 |
| Mar 21, 2025 | 16.42 | 16.47 | 16.37 | 16.39 | 16.20 | -0.88% | 33,345 |
| Mar 20, 2025 | 16.52 | 16.53 | 16.47 | 16.53 | 16.34 | 0.36% | 41,210 |
| Mar 19, 2025 | 16.42 | 16.54 | 16.42 | 16.47 | 16.28 | 0.30% | 46,927 |
| Mar 18, 2025 | 16.47 | 16.48 | 16.40 | 16.42 | 16.23 | -0.06% | 52,223 |
| Mar 17, 2025 | 16.32 | 16.49 | 16.32 | 16.43 | 16.24 | 0.55% | 145,749 |
| Mar 14, 2025 | 16.15 | 16.38 | 16.15 | 16.34 | 16.15 | 0.99% | 97,972 |
| Mar 13, 2025 | 16.28 | 16.34 | 16.17 | 16.18 | 16.00 | -0.41% | 61,483 |
| Mar 12, 2025 | 16.27 | 16.31 | 16.19 | 16.25 | 16.06 | -0.39% | 133,258 |
| Mar 11, 2025 | 16.44 | 16.44 | 16.21 | 16.31 | 16.12 | -0.67% | 114,854 |
| Mar 10, 2025 | 16.35 | 16.52 | 16.33 | 16.42 | 16.23 | -0.24% | 51,829 |
| Mar 7, 2025 | 16.25 | 16.48 | 16.25 | 16.46 | 16.27 | 0.86% | 26,775 |
| Mar 6, 2025 | 16.29 | 16.34 | 16.26 | 16.32 | 16.13 | -0.55% | 38,324 |
| Mar 5, 2025 | 16.44 | 16.48 | 16.27 | 16.41 | 16.22 | 0.37% | 64,786 |
| Mar 4, 2025 | 16.44 | 16.47 | 16.34 | 16.35 | 16.16 | -0.97% | 85,980 |
| Mar 3, 2025 | 16.56 | 16.68 | 16.49 | 16.51 | 16.32 | -0.48% | 76,619 |
| Feb 28, 2025 | 16.57 | 16.64 | 16.53 | 16.59 | 16.40 | 0.30% | 102,813 |
| Feb 27, 2025 | 16.57 | 16.63 | 16.50 | 16.54 | 16.35 | 0.04% | 54,425 |
| Feb 26, 2025 | 16.53 | 16.61 | 16.48 | 16.53 | 16.35 | -0.10% | 31,794 |
| Feb 25, 2025 | 16.48 | 16.60 | 16.48 | 16.55 | 16.36 | 0.18% | 258,336 |
| Feb 24, 2025 | 16.49 | 16.54 | 16.47 | 16.52 | 16.33 | 0.36% | 48,949 |
| Feb 21, 2025 | 16.60 | 16.60 | 16.44 | 16.46 | 16.27 | -1.32% | 62,581 |
| Feb 20, 2025 | 16.62 | 16.68 | 16.58 | 16.68 | 16.42 | 0.45% | 70,533 |
| Feb 19, 2025 | 16.58 | 16.62 | 16.58 | 16.61 | 16.34 | 0.27% | 77,451 |
| Feb 18, 2025 | 16.50 | 16.60 | 16.50 | 16.56 | 16.30 | 0.30% | 99,441 |
| Feb 14, 2025 | 16.51 | 16.59 | 16.51 | 16.51 | 16.25 | -0.10% | 23,194 |
| Feb 13, 2025 | 16.48 | 16.54 | 16.41 | 16.53 | 16.27 | 0.94% | 67,550 |