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

MDIV 
$21.4699
*  
0.0401
0.19%
Get MDIV Alerts
*Delayed - data as of Oct. 1, 2014 15:56 ET  -  Find a broker to begin trading MDIV now
Exchange: NASDAQ

Community Rating:
View:    MDIV After Hours
 
 
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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
15:56  21.67  21.7075  21.41  21.4699 153,305
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
09/15/2014 21.87 21.91 21.8 21.86 165,874
09/12/2014 22.21 22.21 21.8682 21.918 172,768
09/11/2014 22.18 22.18 22.05 22.167 188,513
09/10/2014 22.27 22.27 22.09 22.16 129,435
09/09/2014 22.32 22.32 22.17 22.17 173,446
09/08/2014 22.36 22.37 22.21 22.28 157,263
09/05/2014 22.25 22.33 22.15 22.33 160,256
09/04/2014 22.35 22.35 22.1801 22.23 196,774
09/03/2014 22.4 22.4 22.29 22.317 154,792
09/02/2014 22.4 22.4 22.28 22.33 119,603
08/29/2014 22.32 22.421 22.29 22.38 174,597
08/28/2014 22.31 22.3399 22.2465 22.29 193,283
08/27/2014 22.31 22.3468 22.22 22.3468 313,995
08/26/2014 22.26 22.2758 22.21 22.24 241,068
08/25/2014 22.13 22.23 22.13 22.23 157,180
08/22/2014 22.28 22.28 22.122 22.16 168,221
08/21/2014 22.27 22.27 22.1901 22.25 208,194
08/20/2014 22.31 22.33 22.22 22.33 225,666
08/19/2014 22.26 22.27 22.2152 22.2586 266,668
08/18/2014 22.19 22.23 22.15 22.21 157,564
08/15/2014 22.1 22.2 22.058 22.15 209,929
08/14/2014 22.07 22.13 22.03 22.09 249,546
08/13/2014 22.01 22.01 21.9 22.01 207,968
08/12/2014 21.85 21.96 21.85 21.92 127,006
08/11/2014 21.93 22.01 21.91 21.94 131,536
08/08/2014 21.7 21.75 21.5901 21.75 113,835
08/07/2014 21.54 21.676 21.54 21.6252 90,401
08/06/2014 21.5 21.587 21.47 21.57 120,581
08/05/2014 21.63 21.6967 21.51 21.567 168,318
08/04/2014 21.68 21.71 21.5298 21.71 229,574
08/01/2014 21.64 21.6937 21.54 21.61 225,382
07/31/2014 21.93 21.93 21.62 21.6572 268,179
07/30/2014 22.09 22.13 21.8568 21.91 193,568
07/29/2014 22.16 22.16 22.04 22.05 143,927
07/28/2014 22.13 22.13 22.03 22.09 138,252
07/25/2014 22.17 22.17 22.03 22.06 191,240
07/24/2014 22.16 22.2 22.1103 22.15 156,063
07/23/2014 22.14 22.16 22.07 22.11 165,399
07/22/2014 22.05 22.14 22.05 22.12 164,867
07/21/2014 22.21 22.21 22.1001 22.17 103,980
07/18/2014 22.03 22.2 22.03 22.19 142,339
07/17/2014 22.23 22.23 22.06 22.09 208,453
07/16/2014 22.24 22.24 22.12 22.21 187,728
07/15/2014 22.21 22.21 22.08 22.17 126,204
07/14/2014 22.25 22.25 22.133 22.1401 121,071
07/11/2014 22.16 22.21 22.1201 22.21 166,463
07/10/2014 22.09 22.18 22.07 22.17 141,907
07/09/2014 22.22 22.226 22.13 22.21 161,752
07/08/2014 22.18 22.24 22.11 22.18 142,919
07/07/2014 22.24 22.2599 22.12 22.16 164,790
07/03/2014 22.27 22.3185 22.16 22.22 61,585
07/02/2014 22.41 22.42 22.2385 22.27 159,311
07/01/2014 22.44 22.46 22.36 22.41 127,439
06/30/2014 22.24 22.38 22.24 22.38 214,266
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?