Skip to main content
Multi-Asset Diversified Income Index Fund (MDIV)
NASDAQ: MDIV · Real-Time Price · USD
16.46
-0.15 (-0.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

MDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.6016.6016.4416.4616.46-1.32%62,581
Feb 20, 202516.6216.6816.5816.6816.610.45%70,533
Feb 19, 202516.5816.6216.5816.6116.530.27%77,451
Feb 18, 202516.5016.6016.5016.5616.490.30%99,441
Feb 14, 202516.5116.5916.5116.5116.44-0.10%23,194
Feb 13, 202516.4816.5416.4116.5316.450.94%67,550
Feb 12, 202516.4116.4416.3616.3716.30-0.62%61,894
Feb 11, 202516.5016.5016.4016.4816.40-0.09%74,603
Feb 10, 202516.4516.4916.4216.4916.420.49%73,489
Feb 7, 202516.4716.5216.4016.4116.34-0.36%81,919
Feb 6, 202516.5116.5616.4416.4716.40-0.24%141,595
Feb 5, 202516.4516.5216.4516.5116.440.49%105,740
Feb 4, 202516.3816.5016.3716.4316.36-0.06%103,974
Feb 3, 202516.3416.4416.2416.4416.370.12%59,213
Jan 31, 202516.5616.5616.3916.4216.35-0.67%52,732
Jan 30, 202516.4416.5316.4016.5316.461.22%50,223
Jan 29, 202516.5016.5016.3316.3316.26-0.37%243,542
Jan 28, 202516.4016.4816.3716.3916.32-0.61%82,361
Jan 27, 202516.3516.4916.3516.4916.420.55%87,487
Jan 24, 202516.3616.4416.3616.4016.33-107,499
Jan 23, 202516.4216.4216.3716.4016.330.37%59,880
Jan 22, 202516.4916.4916.3416.3416.27-1.09%47,786
Jan 21, 202516.4516.5716.4516.5216.380.30%45,566
Jan 17, 202516.5116.5116.4416.4716.330.24%46,323
Jan 16, 202516.3516.4516.2916.4316.290.61%119,558
Jan 15, 202516.2816.3516.2816.3316.190.68%60,434
Jan 14, 202516.0616.2216.0616.2216.080.81%52,839
Jan 13, 202516.0316.0916.0016.0915.950.44%68,054
Jan 10, 202516.1416.1415.9716.0215.88-0.69%79,216
Jan 8, 202516.1316.1616.0316.1315.99-0.06%60,227
Jan 7, 202516.2016.2316.0916.1416.00-0.31%84,426
Jan 6, 202516.2516.2916.1816.1916.05-0.49%49,939
Jan 3, 202516.2416.2816.2016.2716.130.37%53,997
Jan 2, 202516.1016.2216.1016.2116.070.37%152,398
Dec 31, 202416.1116.1616.0716.1516.010.50%111,210
Dec 30, 202416.0916.0915.9516.0715.93-0.06%66,751
Dec 27, 202416.0316.1415.9916.0815.94-61,305
Dec 26, 202416.1616.1616.0716.0815.94-0.12%41,931
Dec 24, 202416.0416.1016.0216.1015.960.19%39,238
Dec 23, 202416.1116.1115.9616.0715.93-0.06%456,363
Dec 20, 202415.9716.1115.9416.0815.940.75%52,996
Dec 19, 202416.0816.0815.9515.9615.82-0.25%54,809
Dec 18, 202416.3216.3215.9716.0015.86-1.90%81,661
Dec 17, 202416.3416.3416.2716.3116.17-0.24%48,091
Dec 16, 202416.4716.4716.3316.3516.21-0.12%76,482
Dec 13, 202416.3916.4316.3716.3716.23-1.00%164,133
Dec 12, 202416.6116.6216.5216.5416.29-0.21%145,682
Dec 11, 202416.5716.5916.5416.5716.320.04%58,565
Dec 10, 202416.6616.6616.5616.5616.32-0.34%56,984
Dec 9, 202416.7916.7916.6216.6216.37-0.06%88,097
Dec 6, 202416.7216.7816.6316.6316.38-0.48%27,613
Dec 5, 202416.7416.7716.6816.7116.460.18%53,423
Dec 4, 202416.8416.8416.6816.6816.43-0.77%68,576
Dec 3, 202416.9116.9116.7816.8116.56-0.36%69,655
Dec 2, 202416.8816.8816.8116.8716.62-0.41%72,563
Nov 29, 202416.9616.9716.9016.9416.690.41%33,316
Nov 27, 202416.8616.9116.8616.8716.620.72%38,148
Nov 26, 202416.7816.8016.7416.7516.50-0.27%57,408
Nov 25, 202416.8316.8816.7716.8016.540.22%66,639
Nov 22, 202416.7216.7816.6716.7616.510.53%95,457
Nov 21, 202416.4116.6916.4116.6716.420.18%73,022
Nov 20, 202416.6616.6616.5816.6416.310.18%40,438
Nov 19, 202416.6016.6516.5516.6116.280.24%25,802
Nov 18, 202416.4916.6316.4916.5716.240.06%49,999
Nov 15, 202416.5916.5916.5016.5616.230.18%41,000
Nov 14, 202416.5416.5716.5316.5316.20-0.24%56,560
Nov 13, 202416.5316.6016.5316.5716.240.12%83,978
Nov 12, 202416.5916.6316.5016.5516.22-0.72%46,634
Nov 11, 202416.6916.6916.6116.6716.340.24%422,261
Nov 8, 202416.5616.6316.5516.6316.300.18%61,781
Nov 7, 202416.6216.6216.5516.6016.270.12%44,357
Nov 6, 202416.6616.6616.4816.5816.250.73%58,343
Nov 5, 202416.3516.4716.3216.4616.140.98%80,439
Nov 4, 202416.3016.4016.2916.3015.98-0.06%228,682
Nov 1, 202416.4216.4316.2816.3115.99-0.06%38,983
Oct 31, 202416.4916.4916.3216.3216.00-0.79%78,885
Oct 30, 202416.3716.4716.3716.4516.130.46%66,628
Oct 29, 202416.4816.4816.3616.3816.05-0.50%75,623
Oct 28, 202416.4116.4816.4116.4616.130.35%42,210
Oct 25, 202416.5016.5516.4016.4016.08-0.70%134,016
Oct 24, 202416.5416.5516.4616.5216.190.33%224,497
Oct 23, 202416.5216.5216.4216.4616.14-0.36%51,608
Oct 22, 202416.4916.5216.4416.5216.19-0.24%35,026
Oct 21, 202416.6416.6916.5116.5616.16-0.84%65,255
Oct 18, 202416.6016.7016.6016.7016.300.27%42,684
Oct 17, 202416.6816.7016.6316.6616.26-0.27%42,754
Oct 16, 202416.6216.7416.6216.7016.300.40%82,516
Oct 15, 202416.6616.7116.5916.6316.23-0.04%33,638
Oct 14, 202416.6116.6516.5616.6416.240.40%47,979
Oct 11, 202416.5416.5916.4816.5716.170.52%31,485
Oct 10, 202416.5016.5916.4716.4916.09-0.06%44,421
Oct 9, 202416.4216.5216.4216.5016.100.10%30,966
Oct 8, 202416.5516.5616.4716.4816.09-0.54%67,193
Oct 7, 202416.7016.7016.5316.5716.17-0.33%108,460
Oct 4, 202416.5616.6516.5616.6316.230.29%56,468
Oct 3, 202416.5516.5916.5316.5816.18-0.11%52,652
Oct 2, 202416.6316.6316.5516.6016.20-0.21%187,546
Oct 1, 202416.5816.6416.5616.6316.23-50,459
Sep 30, 202416.6216.6416.5616.6316.230.42%95,630
Sep 27, 202416.5916.6216.5516.5616.160.22%49,742