Multi-Asset Diversified Income Index Fund - MDIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.02	15.99	15.99	16.04	15.94	60,800
January 12, 2026	15.91	15.97	15.97	15.99	15.91	352,235
January 09, 2026	15.9	15.96	15.96	15.98	15.9	48,800
January 08, 2026	15.77	15.92	15.92	15.95	15.77	229,100
January 07, 2026	15.77	15.75	15.75	15.8	15.69	47,200
January 06, 2026	15.83	15.8	15.8	15.83	15.77	50,007
January 05, 2026	15.81	15.8	15.8	15.84	15.73	54,502
January 02, 2026	15.75	15.78	15.78	15.85	15.66	51,738
December 31, 2025	15.74	15.72	15.72	15.8	15.68	107,825
December 30, 2025	15.68	15.76	15.76	15.78	15.68	157,100
December 29, 2025	15.69	15.71	15.71	15.77	15.69	74,000
December 26, 2025	15.76	15.73	15.73	15.76	15.69	37,700
December 24, 2025	15.67	15.73	15.73	15.73	15.67	53,100
December 23, 2025	15.69	15.68	15.68	15.75	15.66	99,706
December 22, 2025	15.76	15.71	15.71	15.76	15.69	77,615
December 19, 2025	15.75	15.7	15.7	15.77	15.69	55,600
December 18, 2025	15.85	15.77	15.77	15.9	15.75	78,002
December 17, 2025	15.72	15.79	15.79	15.83	15.72	100,600
December 16, 2025	15.83	15.72	15.72	15.83	15.69	105,299
December 15, 2025	15.87	15.82	15.82	15.88	15.77	137,500
December 12, 2025	15.78	15.81	15.81	15.88	15.78	61,800
December 11, 2025	15.83	15.88	15.79	15.93	15.83	48,100
December 10, 2025	15.78	15.86	15.78	15.9	15.77	52,035
December 09, 2025	15.79	15.77	15.68	15.86	15.74	82,700
December 08, 2025	15.79	15.76	15.68	15.82	15.74	97,900
December 05, 2025	15.81	15.84	15.84	15.89	15.81	63,916
December 04, 2025	15.88	15.83	15.83	15.88	15.8	146,111
December 03, 2025	15.81	15.85	15.85	15.88	15.8	70,014
December 02, 2025	15.83	15.77	15.77	15.84	15.75	85,900
December 01, 2025	15.79	15.84	15.84	15.88	15.79	53,217
November 28, 2025	15.93	15.9	15.9	15.93	15.83	51,012
November 26, 2025	15.82	15.82	15.82	15.88	15.81	83,241
November 25, 2025	15.63	15.77	15.77	15.78	15.63	77,331
November 24, 2025	15.66	15.66	15.66	15.71	15.61	118,600
November 21, 2025	15.52	15.67	15.67	15.72	15.52	59,600
November 20, 2025	15.73	15.66	15.5	15.82	15.65	96,220
November 19, 2025	15.8	15.71	15.55	15.8	15.68	160,818
November 18, 2025	15.72	15.8	15.64	15.81	15.72	97,600
November 17, 2025	15.85	15.76	15.6	15.9	15.74	66,000
November 14, 2025	15.88	15.93	15.77	15.93	15.82	80,000
November 13, 2025	15.93	15.85	15.69	15.95	15.85	35,038
November 12, 2025	15.89	15.9	15.74	15.95	15.87	80,700
November 11, 2025	15.79	15.91	15.75	15.93	15.79	240,115
November 10, 2025	15.85	15.83	15.67	15.85	15.76	30,302
November 07, 2025	15.75	15.79	15.79	15.79	15.7	43,000
November 06, 2025	15.67	15.72	15.72	15.79	15.67	56,900
November 05, 2025	15.6	15.67	15.67	15.71	15.59	113,335
November 04, 2025	15.59	15.59	15.59	15.62	15.56	66,300
November 03, 2025	15.64	15.62	15.62	15.64	15.54	69,440
October 31, 2025	15.7	15.65	15.65	15.7	15.6	130,400
October 30, 2025	15.66	15.66	15.66	15.7	15.61	129,509
October 29, 2025	15.78	15.64	15.64	15.79	15.62	73,400
October 28, 2025	15.8	15.79	15.79	15.84	15.76	915,900
October 27, 2025	15.9	15.84	15.84	15.9	15.82	73,343
October 24, 2025	15.77	15.81	15.81	15.85	15.77	116,108
October 23, 2025	15.75	15.78	15.78	15.83	15.73	68,000
October 22, 2025	15.71	15.79	15.79	15.82	15.71	47,600
October 21, 2025	15.81	15.73	15.73	15.81	15.72	42,800
October 20, 2025	15.73	15.83	15.76	15.84	15.73	33,171
October 17, 2025	15.69	15.75	15.75	15.78	15.64	49,000

Multi-Asset Diversified Income Index Fund (MDIV) NASDAQ