First Trust Multi-Asset Diversified Income Index Fund (MDIV) Historical Stock Data
15.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDIV is up 0.02% a day on average. There have been 15 days where First Trust Multi-Asset Diversified Income Index Fund closed green and 15 days where MDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 15.81 | 15.84 | ↑$0.03 (0.16%) | 15.81 | 15.89 | 53.55K |
| 2025-12-04 | 15.88 | 15.83 | ↓$0.05 (-0.32%) | 15.80 | 15.88 | 115.46K |
| 2025-12-03 | 15.81 | 15.85 | ↑$0.04 (0.22%) | 15.80 | 15.88 | 63.11K |
| 2025-12-02 | 15.83 | 15.77 | ↓$0.06 (-0.37%) | 15.75 | 15.84 | 77.36K |
| 2025-12-01 | 15.79 | 15.84 | ↑$0.05 (0.29%) | 15.79 | 15.88 | 49.06K |
| 2025-11-28 | 15.93 | 15.90 | ↓$0.03 (-0.19%) | 15.83 | 15.93 | 42.56K |
| 2025-11-26 | 15.82 | 15.82 | ↑$0.00 (0.00%) | 15.81 | 15.88 | 76.05K |
| 2025-11-25 | 15.64 | 15.77 | ↑$0.13 (0.81%) | 15.63 | 15.78 | 65.92K |
| 2025-11-24 | 15.66 | 15.66 | ↓$0.00 (0.00%) | 15.61 | 15.71 | 108.42K |
| 2025-11-21 | 15.52 | 15.67 | ↑$0.15 (0.97%) | 15.52 | 15.72 | 59.57K |
| 2025-11-20 | 15.73 | 15.66 | ↓$0.07 (-0.45%) | 15.65 | 15.82 | 74.94K |
| 2025-11-19 | 15.80 | 15.71 | ↓$0.09 (-0.58%) | 15.68 | 15.80 | 148.10K |
| 2025-11-18 | 15.72 | 15.80 | ↑$0.08 (0.53%) | 15.72 | 15.81 | 86.96K |
| 2025-11-17 | 15.85 | 15.76 | ↓$0.09 (-0.54%) | 15.74 | 15.90 | 56.94K |
| 2025-11-14 | 15.88 | 15.93 | ↑$0.05 (0.31%) | 15.82 | 15.93 | 79.94K |
| 2025-11-13 | 15.93 | 15.85 | ↓$0.08 (-0.48%) | 15.85 | 15.95 | 30.75K |
| 2025-11-12 | 15.89 | 15.90 | ↑$0.01 (0.04%) | 15.89 | 15.95 | 79.11K |
| 2025-11-11 | 15.79 | 15.91 | ↑$0.12 (0.76%) | 15.79 | 15.93 | 233.47K |
| 2025-11-10 | 15.85 | 15.83 | ↓$0.03 (-0.16%) | 15.76 | 15.85 | 28.39K |
| 2025-11-07 | 15.75 | 15.79 | ↑$0.04 (0.26%) | 15.70 | 15.79 | 39.40K |
| 2025-11-06 | 15.67 | 15.72 | ↑$0.05 (0.33%) | 15.67 | 15.79 | 55.37K |
| 2025-11-05 | 15.60 | 15.67 | ↑$0.07 (0.46%) | 15.59 | 15.71 | 106.10K |
| 2025-11-04 | 15.59 | 15.59 | ↓$0.00 (-0.01%) | 15.56 | 15.62 | 62.78K |
| 2025-11-03 | 15.64 | 15.62 | ↓$0.03 (-0.16%) | 15.54 | 15.64 | 61.81K |
| 2025-10-31 | 15.70 | 15.65 | ↓$0.05 (-0.32%) | 15.60 | 15.70 | 130.38K |
| 2025-10-30 | 15.66 | 15.66 | ↑$0.00 (0.00%) | 15.61 | 15.70 | 118.93K |
| 2025-10-29 | 15.78 | 15.64 | ↓$0.14 (-0.86%) | 15.62 | 15.79 | 73.53K |
| 2025-10-28 | 15.80 | 15.79 | ↓$0.01 (-0.06%) | 15.76 | 15.84 | 0.92M |
| 2025-10-27 | 15.90 | 15.84 | ↓$0.06 (-0.41%) | 15.82 | 15.90 | 73.28K |
| 2025-10-24 | 15.77 | 15.81 | ↑$0.04 (0.22%) | 15.77 | 15.85 | 116.06K |
Create an account or log in to view more rows.
$MDIV I do it for the thrills!
$MDIV bought more
$MDIV hold
$MDIV just added more
$MDIV we back
$MDIV day trade is ok to buy here but sell later
$MDIV nice day!
$MDIV It's happening!
$MDIV bull flag
breakout!
$MDIV overvalued