$20.93 -0.07 (%) FT ETF VI Shs Multi-Asset Diversified Incomed Index Fund - NASDAQ

May. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDIV historical data

Date Open High Low Close Volume
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
4/10/201521.0521.2421.0521.17230,250
4/9/201521.2321.2321.0721.14229,416
4/8/201521.3121.3121.0821.19262,731
4/7/201521.2721.2721.1221.17258,521
4/6/201521.1221.2421.0821.19394,038
4/2/201521.1121.1421.0721.12241,462
4/1/201521.0421.0920.9721.05390,982
3/31/201521.1021.1020.9821.06506,673
3/30/201520.9421.0720.9321.06346,570
3/27/201520.9021.0120.9020.94177,589
3/26/201521.0121.0520.9320.97351,111
3/25/201521.1421.1520.9521.00219,537
3/24/201521.3821.4521.2021.26461,888
3/23/201521.3521.3721.2521.34248,083
3/20/201521.2721.3221.1721.32217,485
3/19/201521.2421.2421.1021.14292,379
3/18/201520.9521.2820.9021.22262,477
3/17/201521.0021.0020.9120.95251,591
3/16/201520.9321.0320.9320.98295,401
3/13/201521.0121.0420.8920.97217,046
3/11/201521.0021.0020.9120.96235,184
3/10/201521.0321.0720.9020.95327,664
3/9/201521.1721.1821.0321.06319,349
3/6/201521.3521.3521.0921.13492,017
3/5/201521.4221.4921.3721.44247,531
3/4/201521.4821.5421.3621.43247,719
3/3/201521.3021.5021.3021.50315,899
3/2/201521.5521.5521.3721.40452,947
2/27/201521.4321.4621.3221.46321,215
2/26/201521.5021.5121.3121.43299,492
2/25/201521.4621.5621.3921.43328,690
2/24/201521.4021.4421.3521.43299,675
2/23/201521.4621.4721.3521.45286,138
2/20/201521.3821.4421.3221.44274,147
2/19/201521.5121.5321.4221.48266,584
2/18/201521.5421.5621.4121.47214,697
2/17/201521.5421.5421.4021.53185,882
2/13/201521.4921.5421.4121.48219,969
2/12/201521.3921.5121.3021.44382,536
2/11/201521.4221.4921.2521.32306,978
2/10/201521.5321.5321.2621.41313,884
2/9/201521.5121.6521.3021.45366,428
2/6/201521.6521.6521.4421.50243,988
2/5/201521.3821.6821.3821.64620,988
2/4/201521.5921.5921.3921.45447,047
2/3/201521.3421.6221.3121.54413,777
2/2/201521.2521.3521.1021.34346,448
1/30/201521.2421.4221.1021.17255,671
1/29/201521.2721.5021.0421.25193,704
1/28/201521.4321.5021.1721.21520,092
1/27/201521.4121.4121.2521.36233,460
1/26/201521.3021.3921.1621.39272,574
1/23/201521.3421.3421.2021.20450,881
1/22/201521.2821.3121.2021.31210,377
1/21/201521.0921.2321.0021.21416,940
1/20/201521.3521.4621.1621.25227,815
1/16/201521.1321.3021.0721.30188,457
1/15/201521.1921.1921.0121.08225,957
1/14/201521.0821.1420.9021.14251,211
1/13/201521.4321.4320.9921.14323,266
1/12/201521.4321.4321.1421.24216,237
1/9/201521.4521.4521.2621.38335,164
1/8/201521.3721.4121.3021.39215,068
1/6/201521.3121.3521.0621.08388,821
1/5/201521.5021.5021.2021.25135,467
1/2/201521.2721.5221.2721.51188,270
12/31/201421.4621.4621.2521.27333,681
  • Showing 1-100 of 695 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center