Multi-Asset Diversified Income Index Fund (MDIV) NASDAQ

16.33

-0.0152(-0.09%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	16.35	16.33	16.33	16.43	16.3	21,417
March 12, 2026	16.34	16.35	16.35	16.42	16.34	93,375
March 11, 2026	16.38	16.41	16.41	16.44	16.37	57,538
March 10, 2026	16.45	16.43	16.43	16.55	16.42	33,854
March 09, 2026	16.42	16.49	16.49	16.52	16.33	30,964
March 06, 2026	16.59	16.53	16.53	16.59	16.44	116,725
March 05, 2026	16.62	16.61	16.61	16.63	16.55	39,700
March 04, 2026	16.62	16.65	16.65	16.67	16.53	26,631
March 03, 2026	16.52	16.59	16.59	16.66	16.46	68,502
March 02, 2026	16.48	16.68	16.68	16.69	16.48	89,400
February 27, 2026	16.69	16.55	16.55	16.69	16.54	47,300
February 26, 2026	16.58	16.63	16.63	16.66	16.58	90,200
February 25, 2026	16.61	16.55	16.55	16.61	16.47	62,628
February 24, 2026	16.55	16.55	16.55	16.6	16.5	68,700
February 23, 2026	16.64	16.56	16.56	16.69	16.53	44,200
February 20, 2026	16.56	16.62	0	16.64	16.55	70,900
February 19, 2026	16.81	16.69	0	16.81	16.61	68,634
February 18, 2026	16.66	16.66	0	16.72	16.66	51,900
February 17, 2026	16.65	16.67	0	16.68	16.56	52,700
February 13, 2026	16.52	16.65	0	16.7	16.52	46,923
February 12, 2026	16.63	16.55	0	16.73	16.52	77,302
February 11, 2026	16.58	16.63	0	16.64	16.38	52,635
February 10, 2026	16.48	16.59	0	16.59	16.48	86,242
February 09, 2026	16.57	16.51	0	16.57	16.44	42,800
February 06, 2026	16.42	16.5	0	16.5	16.42	45,927
February 05, 2026	16.4	16.41	0	16.42	16.35	48,400
February 04, 2026	16.24	16.42	0	16.44	16.24	73,400
February 03, 2026	16.16	16.28	0	16.3	16.16	142,200
February 02, 2026	16.24	16.2	0	16.26	16.15	124,900
January 30, 2026	16.25	16.23	0	16.28	16.1	64,832
January 29, 2026	16.17	16.22	0	16.22	16.13	82,100
January 28, 2026	16.16	16.13	0	16.22	16.08	73,022
January 27, 2026	16.11	16.16	0	16.16	16.1	46,630
January 26, 2026	16.11	16.12	0	16.15	16.06	98,000
January 23, 2026	16.08	16.1	0	16.19	16.08	94,611
January 22, 2026	16.18	16.13	0	16.18	16.08	97,800
January 21, 2026	16.04	16.12	0	16.13	15.87	74,710
January 20, 2026	16.03	16.06	0	16.13	16.01	137,518
January 16, 2026	16.09	16.12	0	16.15	16.07	89,400
January 15, 2026	16.05	16.11	0	16.14	16.05	58,413
January 14, 2026	15.96	16.08	0	16.1	15.96	40,707
January 13, 2026	16.02	15.99	0	16.04	15.94	60,800
January 12, 2026	15.91	15.97	0	15.99	15.91	352,235
January 09, 2026	15.9	15.96	0	15.98	15.9	48,800
January 08, 2026	15.77	15.92	0	15.95	15.77	229,100
January 07, 2026	15.77	15.75	0	15.8	15.69	47,200
January 06, 2026	15.83	15.8	0	15.83	15.77	50,007
January 05, 2026	15.81	15.8	0	15.84	15.73	54,502
January 02, 2026	15.75	15.78	0	15.85	15.66	51,738
December 31, 2025	15.8	15.72	0	15.8	15.7	118,200
December 30, 2025	15.68	15.76	0	15.78	15.68	157,100
December 29, 2025	15.69	15.71	0	15.77	15.69	74,000
December 26, 2025	15.76	15.73	0	15.76	15.69	37,700
December 24, 2025	15.67	15.73	0	15.73	15.67	53,100
December 23, 2025	15.69	15.68	0	15.75	15.66	99,706
December 22, 2025	15.76	15.71	0	15.76	15.69	77,615
December 19, 2025	15.75	15.7	0	15.77	15.69	55,600
December 18, 2025	15.85	15.77	0	15.9	15.75	78,002
December 17, 2025	15.72	15.79	0	15.83	15.72	100,600
December 16, 2025	15.87	15.72	0	15.87	15.69	111,900