FT ETF VI Shs Multi-Asset Diversified Incomed Index Fund $21.86

down -0.06


15/9/2014 03:59 PM  |  NASDAQ : MDIV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDIV historical data

Date Open High Low Close Volume
9/15/201421.8721.9121.8021.86165,874
9/12/201422.2122.2121.8721.92172,768
9/11/201422.1822.1822.0522.17188,513
9/10/201422.2722.2722.0922.16129,435
9/9/201422.3222.3222.1722.17173,446
9/8/201422.3622.3722.2122.28157,263
9/5/201422.2522.3322.1522.33160,256
9/4/201422.3522.3522.1822.23196,774
9/3/201422.4022.4022.2922.32154,792
9/2/201422.4022.4022.2822.33119,603
8/29/201422.3222.4222.2922.38174,597
8/28/201422.3122.3422.2522.29193,283
8/27/201422.3122.3522.2222.35313,995
8/26/201422.2622.2822.2122.24241,068
8/25/201422.1322.2322.1322.23157,180
8/22/201422.2822.2822.1222.16168,221
8/21/201422.2722.2722.1922.25208,194
8/20/201422.3122.3322.2222.33225,666
8/19/201422.2622.2722.2222.26266,668
8/18/201422.1922.2322.1522.21157,564
8/15/201422.1022.2022.0622.15209,929
8/14/201422.0722.1322.0322.09249,546
8/13/201422.0122.0121.9022.01207,968
8/12/201421.8521.9621.8521.92127,006
8/11/201421.9322.0121.9121.94131,536
8/8/201421.7021.7521.5921.75113,835
8/7/201421.5421.6821.5421.6390,401
8/6/201421.5021.5921.4721.57120,581
8/5/201421.6321.7021.5121.57168,318
8/4/201421.6821.7121.5321.71229,574
8/1/201421.6421.6921.5421.61225,382
7/31/201421.9321.9321.6221.66268,179
7/30/201422.0922.1321.8621.91193,568
7/29/201422.1622.1622.0422.05143,927
7/28/201422.1322.1322.0322.09138,252
7/25/201422.1722.1722.0322.06191,240
7/24/201422.1622.2022.1122.15156,063
7/23/201422.1422.1622.0722.11165,399
7/22/201422.0522.1422.0522.12164,867
7/21/201422.2122.2122.1022.17103,980
7/18/201422.0322.2022.0322.19142,339
7/17/201422.2322.2322.0622.09208,453
7/16/201422.2422.2422.1222.21187,728
7/15/201422.2122.2122.0822.17126,204
7/14/201422.2522.2522.1322.14121,071
7/11/201422.1622.2122.1222.21166,463
7/10/201422.0922.1822.0722.17141,907
7/9/201422.2222.2322.1322.21161,752
7/8/201422.1822.2422.1122.18142,919
7/7/201422.2422.2622.1222.16164,790
7/3/201422.2722.3222.1622.2261,585
7/2/201422.4122.4222.2422.27159,311
7/1/201422.4422.4622.3622.41127,439
6/30/201422.2422.3822.2422.38214,266
6/27/201422.2822.3322.2222.33123,597
6/26/201422.3222.3222.1722.27146,760
6/25/201422.2322.2622.1622.26280,923
6/24/201422.2222.2922.1722.21186,860
6/20/201422.3622.4422.3122.32190,681
6/19/201422.2522.3822.2222.38219,187
6/18/201422.1722.2522.1322.25171,853
6/17/201422.1622.1722.1022.16191,340
6/16/201422.1422.1822.1122.15156,790
6/13/201422.0422.1122.0022.11114,748
6/12/201422.1622.2621.9422.00170,948
6/11/201422.1622.1622.0022.01196,764
6/10/201422.2022.2022.0822.10180,090
6/9/201422.2522.2522.1622.17180,149
6/6/201422.1822.2322.1722.21290,276
6/5/201422.0822.1521.9822.15202,650
6/4/201421.9922.0121.9022.01384,666
6/3/201422.0622.0921.9721.99145,546
6/2/201421.9822.1221.9822.05145,158
5/30/201421.9822.0921.9522.05249,458
5/29/201421.9522.0021.9022.00169,681
5/28/201421.9521.9521.8421.95144,735
5/27/201421.8821.9221.8521.89206,300
5/23/201421.8521.8521.7821.83126,611
5/22/201421.7821.8421.7221.81128,686
5/21/201421.7621.8821.6521.73226,798
5/20/201421.8821.8821.7621.83196,098
5/19/201421.8821.9921.8321.85382,127
5/16/201421.8221.8921.7621.89144,552
5/15/201421.8021.8021.7121.79207,669
5/13/201421.8821.8821.7821.81209,852
5/12/201421.8521.8821.7921.85197,052
5/8/201421.8921.9221.7721.81174,940
5/7/201421.8221.9121.7821.91228,912
5/6/201421.8321.8321.7321.76171,974
5/5/201421.7721.8421.7021.84156,605
5/2/201421.7621.8821.7021.74155,502
5/1/201421.8421.8421.7321.79128,629
4/30/201421.7521.7821.6721.75157,626
4/29/201421.7521.7821.6721.71160,475
4/28/201421.6721.7121.6021.70193,306
4/25/201421.6621.6621.5521.61124,661
4/24/201421.6421.6421.5621.62123,593
4/23/201421.6921.6921.5721.64150,980
4/22/201421.6521.6521.5721.64133,909
4/21/201421.5621.6921.5621.68147,771
Trading Center