First Trust Multi-Asset Diversified Income Index Fund (MDIV) Historical Stock Data
15.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDIV is down -0.01% a day on average. There have been 14 days where First Trust Multi-Asset Diversified Income Index Fund closed green and 16 days where MDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 15.69 | 15.68 | ↓$0.01 (-0.10%) | 15.66 | 15.75 | 91.01K |
| 2025-12-22 | 15.76 | 15.71 | ↓$0.05 (-0.35%) | 15.69 | 15.76 | 68.20K |
| 2025-12-19 | 15.75 | 15.70 | ↓$0.05 (-0.35%) | 15.69 | 15.77 | 50.57K |
| 2025-12-18 | 15.85 | 15.77 | ↓$0.08 (-0.54%) | 15.75 | 15.90 | 77.99K |
| 2025-12-17 | 15.72 | 15.79 | ↑$0.07 (0.44%) | 15.72 | 15.82 | 80.25K |
| 2025-12-16 | 15.87 | 15.72 | ↓$0.15 (-0.98%) | 15.69 | 15.87 | 105.30K |
| 2025-12-15 | 15.87 | 15.82 | ↓$0.05 (-0.32%) | 15.77 | 15.88 | 137.50K |
| 2025-12-12 | 15.78 | 15.81 | ↑$0.03 (0.17%) | 15.78 | 15.88 | 51.08K |
| 2025-12-11 | 15.83 | 15.88 | ↑$0.05 (0.29%) | 15.83 | 15.93 | 43.47K |
| 2025-12-10 | 15.78 | 15.86 | ↑$0.08 (0.51%) | 15.77 | 15.90 | 42.65K |
| 2025-12-09 | 15.79 | 15.77 | ↓$0.02 (-0.16%) | 15.74 | 15.86 | 69.89K |
| 2025-12-08 | 15.79 | 15.76 | ↓$0.03 (-0.19%) | 15.74 | 15.82 | 88.39K |
| 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 |
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