Skip to main content
Multi-Asset Diversified Income Index Fund (MDIV)
NASDAQ: MDIV · Real-Time Price · USD
16.56
+0.04 (0.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4316.5916.3816.5616.560.24%41,583
Apr 27, 202616.4116.5516.4116.5216.520.36%66,684
Apr 24, 202616.4316.4816.4116.4616.46-0.19%87,956
Apr 23, 202616.3616.5016.3616.4916.490.40%190,768
Apr 22, 202616.4716.4716.3916.4316.430.04%39,605
Apr 21, 202616.4516.5316.4016.4216.42-0.67%25,740
Apr 20, 202616.4616.5616.4616.5316.48-0.10%59,145
Apr 17, 202616.4616.5616.4216.5516.500.47%40,867
Apr 16, 202616.5016.5116.4416.4716.42-0.06%30,970
Apr 15, 202616.4816.4816.3716.4816.430.21%56,590
Apr 14, 202616.3916.4516.3816.4516.390.14%41,651
Apr 13, 202616.4016.4216.3516.4216.37-0.02%57,645
Apr 10, 202616.4216.4716.4216.4316.37-0.21%27,269
Apr 9, 202616.3416.4816.3416.4616.410.37%80,172
Apr 8, 202616.2816.4316.2816.4016.350.76%256,801
Apr 7, 202616.2516.3216.2516.2816.22-0.34%36,889
Apr 6, 202616.1916.3316.1616.3316.280.55%71,027
Apr 2, 202616.0916.2616.0916.2416.190.44%41,946
Apr 1, 202616.2316.2316.0816.1716.12-0.01%67,101
Mar 31, 202616.2216.2216.0716.1716.120.56%46,835
Mar 30, 202616.1016.2016.0516.0816.030.19%45,445
Mar 27, 202616.0916.1716.0316.0516.00-0.54%44,135
Mar 26, 202616.0916.2416.0916.1416.08-1.01%71,522
Mar 25, 202616.2816.3416.2616.3016.120.15%36,420
Mar 24, 202616.2716.3816.2316.2816.090.12%33,213
Mar 23, 202616.2916.3316.2316.2616.070.68%44,695
Mar 20, 202616.3116.3616.1316.1515.96-1.28%34,876
Mar 19, 202616.2916.3916.2916.3616.170.37%65,174
Mar 18, 202616.4016.4016.2716.3016.11-0.58%94,308
Mar 17, 202616.3916.4816.3916.3916.200.03%617,951
Mar 16, 202616.4716.4716.3716.3916.200.34%57,863
Mar 13, 202616.3516.4316.3016.3316.14-0.09%21,417
Mar 12, 202616.3416.4216.3416.3516.16-0.40%93,287
Mar 11, 202616.3816.4416.3716.4116.22-0.15%57,539
Mar 10, 202616.4516.5516.4216.4316.25-0.34%33,854
Mar 9, 202616.4216.5216.3316.4916.30-0.23%30,762
Mar 6, 202616.5916.5916.4416.5316.34-0.47%116,725
Mar 5, 202616.6216.6316.5516.6116.42-0.23%39,664
Mar 4, 202616.6416.6716.5316.6516.460.35%26,614
Mar 3, 202616.5216.6516.4616.5916.40-0.56%69,985
Mar 2, 202616.4816.6916.4816.6816.490.80%89,356
Feb 27, 202616.6916.6916.5416.5516.36-0.49%47,270
Feb 26, 202616.5816.6616.5816.6316.440.48%90,188
Feb 25, 202616.6116.6116.4716.5516.36-62,628
Feb 24, 202616.5516.6016.5016.5516.36-0.07%68,651
Feb 23, 202616.6416.6916.5316.5616.37-0.34%44,172
Feb 20, 202616.5616.6416.5516.6216.43-0.43%70,855
Feb 19, 202616.8116.8116.6116.6916.420.18%68,634
Feb 18, 202616.6616.7216.6616.6616.39-0.04%51,861
Feb 17, 202616.6516.6816.5616.6716.400.07%52,695
Feb 13, 202616.5216.7016.5216.6616.390.66%46,923
Feb 12, 202616.6316.7316.5216.5516.28-0.49%77,302
Feb 11, 202616.5816.6416.3816.6316.360.22%52,635
Feb 10, 202616.4816.5916.4816.5916.330.51%86,242
Feb 9, 202616.5716.5716.4416.5116.240.06%42,779
Feb 6, 202616.4216.5016.4216.5016.230.52%45,927
Feb 5, 202616.4016.4216.3516.4116.15-0.08%48,393
Feb 4, 202616.2416.4416.2416.4216.160.88%73,390
Feb 3, 202616.1616.3016.1616.2816.020.52%142,152
Feb 2, 202616.2416.2616.1516.2015.94-0.19%124,886
Jan 30, 202616.2516.2816.1016.2315.970.04%64,832
Jan 29, 202616.1716.2216.1316.2215.960.56%82,055
Jan 28, 202616.1616.2216.0816.1315.87-0.17%73,022
Jan 27, 202616.1116.1616.1016.1615.900.22%46,630
Jan 26, 202616.1116.1516.0616.1215.860.15%97,989
Jan 23, 202616.0816.1916.0816.1015.84-0.20%94,611
Jan 22, 202616.1816.1816.0816.1315.870.06%97,788
Jan 21, 202616.0416.1315.8716.1215.860.35%74,710
Jan 20, 202616.0316.1316.0116.0615.75-0.35%137,518
Jan 16, 202616.0916.1516.0716.1215.800.03%89,357
Jan 15, 202616.0516.1416.0516.1215.800.22%58,413
Jan 14, 202615.9616.1015.9616.0815.770.56%40,707
Jan 13, 202616.0216.0415.9415.9915.680.13%60,768
Jan 12, 202615.9115.9915.9115.9715.660.04%352,235
Jan 9, 202615.9015.9815.9015.9615.650.27%48,762
Jan 8, 202615.7715.9515.7715.9215.611.11%229,074
Jan 7, 202615.7715.8015.6915.7515.44-0.32%47,175
Jan 6, 202615.8315.8315.7715.8015.49-0.03%50,007
Jan 5, 202615.8115.8415.7315.8015.490.16%54,502
Jan 2, 202615.7515.8515.6615.7815.470.35%51,738
Dec 31, 202515.8015.8015.7015.7215.41-0.25%118,170
Dec 30, 202515.6815.7815.6815.7615.450.32%157,059
Dec 29, 202515.6915.7715.6915.7115.40-0.10%73,972
Dec 26, 202515.7615.7615.6915.7315.42-37,690
Dec 24, 202515.6715.7315.6715.7315.420.32%53,074
Dec 23, 202515.6915.7515.6615.6815.37-0.19%99,706
Dec 22, 202515.7615.7615.6915.7115.400.06%77,615
Dec 19, 202515.7515.7715.6915.7015.39-0.44%55,570
Dec 18, 202515.8515.9015.7515.7715.46-0.15%78,002
Dec 17, 202515.7215.8315.7215.7915.480.47%100,567
Dec 16, 202515.8715.8715.6915.7215.41-0.66%111,880
Dec 15, 202515.8715.8815.7715.8215.510.08%137,497
Dec 12, 202515.7815.8815.7815.8115.50-0.43%61,757
Dec 11, 202515.8315.9315.8315.8815.490.10%48,097
Dec 10, 202515.7815.9015.7715.8615.470.60%52,035
Dec 9, 202515.7915.8615.7415.7715.380.03%82,657
Dec 8, 202515.7915.8215.7415.7615.37-0.47%97,900
Dec 5, 202515.8115.8915.8115.8415.450.04%63,916
Dec 4, 202515.8815.8915.8015.8315.44-0.10%146,111
Dec 3, 202515.8115.8815.8015.8515.450.46%70,014