FT ETF VI Shs Multi-Asset Diversified Incomed Index Fund $22.12

down -0.05


22/7/2014 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
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
4/17/201421.7121.7121.6121.66113,704
4/16/201421.6621.6721.6021.65107,519
4/15/201421.4321.6021.4321.58122,420
4/14/201421.4021.5421.4021.5098,242
4/11/201421.4321.4721.3121.41112,322
4/10/201421.5421.6221.3821.41128,539
4/9/201421.5721.5721.4121.5490,202
4/8/201421.4321.5221.3921.51120,943
4/7/201421.4921.4921.3721.43142,432
4/4/201421.4421.5721.4221.4779,962
4/3/201421.4021.5121.4021.5096,608
4/2/201421.5021.5021.3821.45160,033
4/1/201421.4521.4521.3021.44102,972
3/31/201421.3421.4221.2521.42168,359
3/28/201421.2521.2821.1621.2797,880
3/27/201421.1721.2121.0921.2178,971
3/26/201421.2421.2421.1021.10115,153
3/25/201421.1521.1921.1021.1696,551
3/24/201421.3821.3821.2221.3080,368
3/21/201421.2021.4121.2021.37152,817
3/20/201421.2321.2621.1121.23101,970
3/19/201421.3921.4321.1721.24118,353
3/18/201421.4021.4521.3521.41130,104
3/17/201421.3521.3821.3121.36111,232
3/14/201421.4321.4321.2321.31118,238
3/13/201421.2921.2921.1721.23102,091
3/12/201421.1721.2621.1121.26119,386
3/11/201421.2321.2321.1021.16122,574
3/10/201421.2321.2421.1321.19198,546
3/7/201421.3221.3221.1521.2378,486
3/6/201421.3421.3421.2421.2991,928
3/5/201421.3121.3621.2821.34168,315
3/4/201421.2621.3821.2621.37172,220
3/3/201421.1921.2421.1321.23127,947
2/28/201421.1721.2521.1321.23141,530
2/27/201421.1721.2521.0821.16184,137
2/26/201421.1321.2221.0721.12189,383
2/25/201421.0921.1321.0221.08254,271
Trading Center