Multi-Asset Diversified I... (MDIV)
NASDAQ: MDIV
· Real-Time Price · USD
15.99
-0.08 (-0.50%)
At close: Sep 29, 2025, 3:59 PM
16.01
0.12%
After-hours: Sep 29, 2025, 04:10 PM EDT
MDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.07 | 16.07 | 15.98 | 16.01 | 16.01 | -0.37% | 53,453 |
| Sep 26, 2025 | 15.98 | 16.09 | 15.98 | 16.07 | 16.07 | 0.44% | 39,346 |
| Sep 25, 2025 | 16.01 | 16.05 | 15.98 | 16.00 | 16.00 | -0.81% | 31,500 |
| Sep 24, 2025 | 16.08 | 16.15 | 16.08 | 16.13 | 16.04 | 0.12% | 73,610 |
| Sep 23, 2025 | 16.10 | 16.15 | 16.08 | 16.11 | 16.02 | 0.25% | 96,848 |
| Sep 22, 2025 | 16.14 | 16.14 | 16.05 | 16.07 | 15.99 | -0.25% | 404,541 |
| Sep 19, 2025 | 16.15 | 16.21 | 16.11 | 16.11 | 16.02 | -0.62% | 322,700 |
| Sep 18, 2025 | 16.22 | 16.24 | 16.16 | 16.21 | 16.13 | 0.37% | 47,548 |
| Sep 17, 2025 | 16.17 | 16.26 | 16.14 | 16.15 | 16.06 | 0.06% | 44,634 |
| Sep 16, 2025 | 16.15 | 16.20 | 16.12 | 16.14 | 16.05 | -0.06% | 75,003 |
| Sep 15, 2025 | 16.25 | 16.25 | 16.15 | 16.15 | 16.06 | -0.37% | 54,509 |
| Sep 12, 2025 | 16.20 | 16.25 | 16.17 | 16.21 | 16.12 | -0.06% | 54,900 |
| Sep 11, 2025 | 16.13 | 16.24 | 16.13 | 16.22 | 16.14 | 0.43% | 62,912 |
| Sep 10, 2025 | 16.15 | 16.18 | 16.12 | 16.15 | 16.06 | 0.06% | 37,500 |
| Sep 9, 2025 | 16.14 | 16.18 | 16.13 | 16.14 | 16.05 | -0.25% | 53,300 |
| Sep 8, 2025 | 16.26 | 16.26 | 16.13 | 16.18 | 16.09 | -0.19% | 401,700 |
| Sep 5, 2025 | 16.29 | 16.35 | 16.19 | 16.21 | 16.12 | -0.06% | 45,222 |
| Sep 4, 2025 | 16.16 | 16.22 | 16.16 | 16.22 | 16.13 | 0.56% | 91,100 |
| Sep 3, 2025 | 16.16 | 16.16 | 16.11 | 16.13 | 16.04 | -0.19% | 90,142 |
| Sep 2, 2025 | 16.20 | 16.20 | 16.12 | 16.16 | 16.07 | -0.62% | 64,500 |