Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust VI Multi Asset Diversified Income Index Fund (MDIV)
First Trust VI Multi Asset Diversified Income Index Fund (MDIV) Historical

MDIV First Trust VI Multi Asset Diversified Income Index Fund

15.719

0.069 (0.44%)

Jun 28 2024 - Closed

Delayed by 15 minutes

MDIV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	15.65	0.00	0.00%	15.65	15.65	15.65	0
Jun 27 2024	15.65	-0.07	-0.47%	15.63	15.68	15.61	44,680
Jun 26 2024	15.7246	-0.02	-0.10%	15.75	15.75	15.66	74,145
Jun 25 2024	15.74	-0.06	-0.39%	15.85	15.85	15.72	47,392
Jun 24 2024	15.8019	0.13	0.84%	15.68	15.819	15.6417	27,707
Jun 21 2024	15.6696	0.02	0.13%	15.72	15.735	15.64	40,757
Jun 20 2024	15.65	0.02	0.13%	15.61	15.71	15.61	77,659
Jun 18 2024	15.63	0.03	0.19%	15.58	15.68	15.541	39,464
Jun 17 2024	15.60	0.00	0.02%	15.55	15.65	15.516	46,164
Jun 14 2024	15.5962	-0.09	-0.59%	15.64	15.66	15.57	23,518
Jun 13 2024	15.6894	0.01	0.06%	15.68	15.71	15.64	40,817
Jun 12 2024	15.68	0.03	0.19%	15.71	15.85	15.67	64,971
Jun 11 2024	15.65	-0.04	-0.25%	15.66	15.72	15.62	62,226
Jun 10 2024	15.69	0.01	0.06%	15.68	15.76	15.6603	47,653
Jun 07 2024	15.68	-0.06	-0.38%	15.69	15.75	15.68	49,787
Jun 06 2024	15.7406	0.01	0.04%	15.77	15.79	15.73	67,822
Jun 05 2024	15.7346	0.00	0.03%	15.79	15.79	15.674	34,608
Jun 04 2024	15.73	-0.06	-0.38%	15.79	15.79	15.69	50,555
Jun 03 2024	15.79	0.00	0.00%	15.83	15.83	15.51	54,327
May 31 2024	15.79	0.21	1.35%	15.72	15.79	15.58	75,044
May 30 2024	15.58	0.10	0.65%	15.52	15.59	15.49	55,396
May 29 2024	15.48	-0.09	-0.60%	15.49	15.51	15.42	58,132
May 28 2024	15.5728	-0.04	-0.24%	15.68	15.68	15.54	388,955
May 24 2024	15.61	0.06	0.38%	15.60	15.64	15.5501	38,432
May 23 2024	15.5511	-0.20	-1.25%	15.71	15.73	15.5305	37,633
May 22 2024	15.748	-0.09	-0.58%	15.81	15.83	15.72	32,105
May 21 2024	15.8397	-0.15	-0.94%	15.93	15.93	15.81	66,761
May 20 2024	15.99	0.05	0.31%	15.94	15.99	15.92	55,903
May 17 2024	15.94	0.00	-0.02%	15.98	15.98	15.88	29,582
May 16 2024	15.9434	0.00	0.02%	15.91	15.98	15.89	84,287
May 15 2024	15.94	0.08	0.50%	15.93	15.95	15.87	44,854
May 14 2024	15.86	0.05	0.31%	15.86	15.90	15.82	44,250
May 13 2024	15.811	-0.05	-0.31%	15.90	15.90	15.79	41,013
May 10 2024	15.86	-0.02	-0.13%	15.91	15.9399	15.80	53,552
May 09 2024	15.8799	0.06	0.38%	15.85	15.91	15.81	24,472
May 08 2024	15.82	-0.03	-0.22%	15.85	15.8699	15.78	51,242
May 07 2024	15.8546	0.07	0.47%	15.83	15.88	15.82	71,433
May 06 2024	15.78	0.01	0.10%	15.81	15.84	15.77	29,867
May 03 2024	15.765	0.05	0.29%	15.80	15.80	15.68	37,420
May 02 2024	15.7193	0.04	0.25%	15.71	15.76	15.59	45,591
May 01 2024	15.68	0.08	0.53%	15.62	15.71	15.56	68,289
Apr 30 2024	15.5978	-0.12	-0.78%	15.76	15.76	15.58	76,751
Apr 29 2024	15.72	0.13	0.83%	15.64	15.72	15.6203	39,130
Apr 26 2024	15.59	0.01	0.06%	15.58	15.65	15.58	110,271
Apr 25 2024	15.58	-0.02	-0.13%	15.59	15.625	15.51	53,632
Apr 24 2024	15.60	0.01	0.06%	15.63	15.63	15.53	63,181
Apr 23 2024	15.5906	0.02	0.13%	15.56	15.632	15.4801	45,681
Apr 22 2024	15.571	0.10	0.65%	15.50	15.5999	15.48	34,420
Apr 19 2024	15.47	0.11	0.72%	15.36	15.51	15.36	39,706
Apr 18 2024	15.36	0.05	0.33%	15.33	15.4199	15.312	586,727
Apr 17 2024	15.31	0.06	0.39%	15.29	15.3629	15.29	52,419
Apr 16 2024	15.25	-0.12	-0.78%	15.34	15.34	15.25	29,165
Apr 15 2024	15.37	-0.11	-0.71%	15.62	15.62	15.31	50,135
Apr 12 2024	15.48	-0.09	-0.58%	15.53	15.6099	15.43	82,028
Apr 11 2024	15.57	-0.01	-0.06%	15.62	15.62	15.47	34,536
Apr 10 2024	15.58	-0.20	-1.27%	15.70	15.70	15.52	60,523
Apr 09 2024	15.78	0.00	0.00%	15.76	15.8143	15.74	60,638
Apr 08 2024	15.78	0.08	0.51%	15.72	15.7808	15.71	43,452
Apr 05 2024	15.70	-0.05	-0.32%	15.71	15.7671	15.685	35,795
Apr 04 2024	15.75	0.00	0.00%	15.79	15.86	15.701	49,185
Apr 03 2024	15.75	0.01	0.06%	15.72	15.79	15.70	41,398
Apr 02 2024	15.74	-0.06	-0.38%	15.77	15.78	15.7101	63,103
Apr 01 2024	15.80	0.01	0.06%	15.79	15.9399	15.66	538,506

First Trust VI Multi Ass...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions