$18.95 0.00 (%) FT ETF VI Shs Multi-Asset Diversified Incomed Index Fund - NASDAQ

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDIV historical data

Date Open High Low Close Volume
9/1/201518.9619.1518.8918.95257,412
8/31/201519.2819.2819.0919.24177,748
8/28/201519.2119.3019.1119.28178,923
8/27/201519.0019.2518.9619.19234,678
8/26/201518.7418.9218.6618.89362,453
8/25/201518.8319.1218.6418.64353,549
8/24/201517.4719.1215.7218.601,203,980
8/21/201519.3419.4419.1919.19642,119
8/20/201519.6319.7619.6019.63166,951
8/19/201519.7819.8619.7019.76145,331
8/18/201519.8719.9119.8319.85140,969
8/17/201519.8519.9319.7719.92148,866
8/14/201519.6819.8519.6419.85134,253
8/13/201519.7519.8619.6819.70156,788
8/12/201519.6219.8219.5919.82157,087
8/11/201519.6119.7319.6119.73203,308
8/10/201519.5919.7619.5919.69284,944
8/7/201519.5619.6719.5219.63247,583
8/6/201519.6419.6419.4619.64247,541
8/5/201519.8219.9119.6319.65193,789
8/4/201519.9519.9719.7819.84140,843
8/3/201519.9019.9919.8119.87321,723
7/31/201520.0020.1419.8319.96171,297
7/30/201520.0020.0019.9119.95192,912
7/29/201519.8320.0119.8120.00139,091
7/28/201519.7219.9019.7019.81272,890
7/27/201519.6519.7919.6319.73465,446
7/24/201519.7319.8419.6919.70720,926
7/23/201519.9020.0019.7619.81290,190
7/22/201519.9820.0719.9119.91259,772
7/21/201520.0320.1319.9819.99149,524
7/20/201520.3120.3120.0920.19164,751
7/17/201520.3420.3420.1720.24154,269
7/16/201520.3720.3720.2320.30312,877
7/15/201520.3920.4020.2420.30347,984
7/14/201520.2620.3720.2620.33232,481
7/13/201520.6520.6520.2420.33304,542
7/10/201520.0220.2520.0220.10203,016
7/9/201520.2120.2220.0220.10151,030
7/8/201520.1220.2220.0020.02257,358
7/7/201520.0320.2420.0020.21131,607
7/6/201519.9920.1019.9520.04145,096
7/2/201520.1120.1820.0420.10189,023
7/1/201520.0820.0819.9620.05260,566
6/30/201520.1920.1919.9319.96313,603
6/29/201520.1620.1919.9620.00176,645
6/26/201520.2320.3020.1620.19289,085
6/25/201520.3020.3720.2420.26206,537
6/24/201520.4420.5020.3220.36227,360
6/23/201520.6420.6420.5020.55240,058
6/22/201520.5420.6720.5420.56181,962
6/19/201520.6020.7120.5520.55181,594
6/18/201520.6520.7320.5820.71176,408
6/17/201520.5420.6320.5020.58264,691
6/16/201520.4720.5920.4720.58198,838
6/15/201520.4820.5720.4520.53174,556
6/12/201520.6120.6420.5320.56175,674
6/11/201520.6720.6920.6020.65264,723
6/10/201520.6020.6920.5620.58319,147
6/9/201520.5020.6520.5020.56191,606
6/8/201520.5820.6820.5620.58171,229
6/5/201520.6920.7320.5920.61380,556
6/4/201520.7620.8220.6820.72160,143
6/3/201520.8720.9420.8020.82564,060
6/2/201520.8420.9420.8420.89186,068
6/1/201521.0021.0020.8420.95319,067
5/29/201521.0121.0120.8520.91207,689
5/28/201520.9821.0120.8520.93171,606
5/27/201520.9321.0020.8821.00216,760
5/26/201520.9220.9620.8520.93216,012
5/22/201521.0821.0820.9521.04171,735
5/21/201521.0821.0820.9721.01192,711
5/20/201521.1021.1821.0821.11193,976
5/19/201521.1821.2121.0821.17263,506
5/18/201521.1521.1821.0721.17200,229
5/15/201521.1221.1421.0121.14212,661
5/14/201520.8821.0920.8821.06290,057
5/13/201520.9621.0020.8520.95220,430
5/12/201520.7820.9320.7620.91183,448
5/11/201521.0221.0220.8620.90161,605
5/8/201520.9021.0420.8920.97196,920
5/7/201520.8720.9520.8120.91342,615
5/6/201521.0521.1520.8520.94235,044
5/5/201521.1921.2420.9821.01333,278
5/4/201521.1521.2121.1321.14195,559
5/1/201521.2321.2321.0621.16196,998
4/30/201521.2821.2821.0721.13227,323
4/29/201521.2721.2921.1721.26248,066
4/28/201521.4021.4021.1921.28233,510
4/27/201521.2621.3121.2121.25229,121
4/24/201521.2321.3221.2221.29201,994
4/23/201521.2421.3121.2021.28222,728
4/22/201521.2321.2821.1621.23203,507
4/21/201521.2721.3021.1421.17452,632
4/20/201521.2921.3521.1821.28302,622
4/17/201521.3221.3221.1521.19395,274
4/16/201521.3321.3421.2121.33645,198
4/15/201521.3121.4021.2521.28432,388
4/14/201521.2121.2821.1121.25197,319
4/13/201521.2621.2621.1121.14258,844
  • Showing 1-100 of 762 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!