First Trust Exchange-Traded Fund VI Multi-Asset Diversified In Historical Stock Prices

MDIV 
$21.22
*  
0.36
1.73%
Get MDIV Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading MDIV now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  20.85  21.23  20.85  21.22 193,418
12/16/2014 20.72 21.03 20.65 20.86 282,121
12/15/2014 21.13 21.13 20.76 20.79 248,385
12/12/2014 21.2 21.2 21.03 21.07 191,080
12/11/2014 21.31 21.42 21.22 21.31 227,866
12/10/2014 21.52 21.52 21.14 21.21 236,959
12/09/2014 21.32 21.51 21.22 21.51 222,468
12/08/2014 21.61 21.61 21.25 21.34 163,677
12/05/2014 21.66 21.66 21.53 21.58 194,427
12/04/2014 21.7 21.71 21.61 21.66 277,828
12/03/2014 21.65 21.73 21.594 21.7 324,857
12/02/2014 21.47 21.63 21.39 21.62 199,313
12/01/2014 21.7 21.7 21.43 21.43 369,885
11/28/2014 21.91 21.96 21.718 21.72 68,932
11/26/2014 21.93 21.96 21.82 21.96 163,456
11/25/2014 21.92 21.9598 21.79 21.858 238,486
11/24/2014 21.96 21.96 21.81 21.87 270,412
11/21/2014 21.99 21.99 21.81 21.85 234,132
11/20/2014 21.75 21.92 21.75 21.9199 204,878
11/19/2014 21.89 21.89 21.77 21.82 217,795
11/18/2014 21.9 21.945 21.84 21.9 249,998
11/17/2014 21.76 21.86 21.6654 21.85 324,981
11/14/2014 21.65 21.79 21.6448 21.74 259,382
11/13/2014 21.89 21.89 21.6801 21.7074 240,378
11/12/2014 21.91 21.91 21.7801 21.84 230,832
11/11/2014 21.9 21.93 21.83 21.89 213,196
11/10/2014 21.95 21.96 21.86 21.92 217,720
11/07/2014 21.81 21.92 21.76 21.8999 144,500
11/06/2014 21.91 21.91 21.71 21.79 322,968
11/05/2014 21.74 21.9449 21.72 21.87 312,234
11/04/2014 21.82 21.9 21.65 21.74 244,928
11/03/2014 21.92 21.94 21.8301 21.93 341,618
10/31/2014 21.92 21.94 21.7603 21.86 284,341
10/30/2014 21.73 21.95 21.6701 21.77 420,259
10/29/2014 21.78 21.81 21.567 21.6839 324,665
10/28/2014 21.63 21.72 21.5334 21.7001 467,303
10/27/2014 21.8 21.8 21.483 21.59 172,999
10/24/2014 21.7 21.7 21.58 21.68 294,309
10/23/2014 21.66 21.81 21.6 21.61 348,639
10/22/2014 21.73 21.73 21.54 21.57 472,364
10/21/2014 21.55 21.67 21.518 21.67 257,811
10/20/2014 21.39 21.58 21.339 21.58 139,484
10/17/2014 21.44 21.5 21.23 21.34 185,366
10/16/2014 20.98 21.33 20.74 21.32 473,726
10/15/2014 20.96 21.08 20.68 21.03 403,411
10/14/2014 21.02 21.16 20.86 20.99 228,147
10/13/2014 21.15 21.22 20.91 20.919 260,940
10/10/2014 21.28 21.28 20.98 21.14 167,501
10/09/2014 21.49 21.51 21.2107 21.2202 392,760
10/08/2014 21.38 21.49 21.19 21.49 213,609
10/07/2014 21.43 21.49 21.3401 21.36 169,142
10/06/2014 21.58 21.6 21.42 21.494 168,240
10/03/2014 21.51 21.56 21.4201 21.51 242,283
10/02/2014 21.61 21.7 21.28 21.48 253,072
10/01/2014 21.67 21.7075 21.41 21.47 156,572
09/30/2014 21.6 21.6 21.4501 21.51 289,540
09/29/2014 21.43 21.54 21.4065 21.53 154,296
09/26/2014 21.51 21.55 21.33 21.55 154,311
09/25/2014 21.55 21.5699 21.431 21.4697 183,584
09/24/2014 21.56 21.63 21.5 21.59 174,212
09/23/2014 21.77 21.77 21.581 21.6 224,223
09/22/2014 22.01 22.01 21.81 21.81 269,267
09/19/2014 22.01 22.01 21.93 22 342,274
09/18/2014 22.04 22.12 21.93 21.9453 228,063
09/17/2014 21.91 22.08 21.91 21.9925 267,142
09/16/2014 21.81 22 21.81 21.97 382,187
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?