MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MDIV — First Trust Exchange-Traded Fund VI Multi-Asset Diversified Income Index Fund
NasdaqFirst Trust Exchange-Traded Fund VI Multi-Asset Diversified Income Index Fund
$15.81
-0.07(-0.44%)
- O
- 15.69
- H
- 15.90
- L
- 15.69
- V
- 71.52K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$15.81
Period Return+0.64%
Period High$17.02
Period Low$15.52
Avg Daily Volume80.4K
Total Trading Days365
MDIV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $15.69 | $15.90 | $15.69 | $15.81 | $-0.07 | -0.44% | 71,523 | $15.81 | $15.69 $15.90 |
| Oct 2, 2026 | $15.82 | $15.93 | $15.82 | $15.88 | +$0.15 | +0.95% | 89,044 | $15.86 | $15.82 $15.93 |
| Oct 1, 2026 | $15.78 | $15.84 | $15.68 | $15.73 | $-0.10 | -0.60% | 31,311 | $15.78 | $15.68 $15.84 |
| Sep 30, 2026 | $16.02 | $16.02 | $15.78 | $15.83 | $-0.10 | -0.60% | 55,654 | $15.91 | $15.78 $16.02 |
| Sep 29, 2026 | $15.88 | $15.98 | $15.85 | $15.92 | $-0.04 | -0.22% | 51,961 | $15.89 | $15.85 $15.98 |
| Sep 28, 2026 | $15.98 | $16.03 | $15.88 | $15.96 | $-0.07 | -0.41% | 130,990 | $15.95 | $15.88 $16.03 |
| Sep 25, 2026 | $16.04 | $16.04 | $15.95 | $16.02 | $-0.01 | -0.06% | 83,109 | $15.98 | $15.95 $16.04 |
| Sep 24, 2026 | $16.05 | $16.12 | $15.99 | $16.03 | $-0.18 | -1.11% | 57,678 | $16.03 | $15.99 $16.12 |
| Sep 23, 2026 | $16.30 | $16.31 | $16.19 | $16.21 | $-0.11 | -0.64% | 106,139 | $16.23 | $16.19 $16.31 |
| Sep 22, 2026 | $16.34 | $16.40 | $16.30 | $16.32 | $-0.03 | -0.15% | 49,723 | $16.33 | $16.30 $16.40 |
| Sep 21, 2026 | $16.37 | $16.40 | $16.34 | $16.34 | $-0.02 | -0.12% | 24,612 | $16.37 | $16.34 $16.40 |
| Sep 18, 2026 | $16.38 | $16.41 | $16.32 | $16.36 | $-0.08 | -0.49% | 27,130 | $16.37 | $16.32 $16.41 |
| Sep 17, 2026 | $16.41 | $16.49 | $16.41 | $16.44 | +$0.07 | +0.40% | 62,425 | $16.45 | $16.41 $16.49 |
| Sep 16, 2026 | $16.49 | $16.52 | $16.33 | $16.38 | $-0.11 | -0.67% | 51,634 | $16.46 | $16.33 $16.52 |
| Sep 15, 2026 | $16.59 | $16.59 | $16.47 | $16.49 | $-0.09 | -0.52% | 65,750 | $16.52 | $16.47 $16.59 |
| Sep 14, 2026 | $16.58 | $16.69 | $16.56 | $16.57 | $-0.04 | -0.22% | 32,087 | $16.62 | $16.56 $16.69 |
| Sep 11, 2026 | $16.61 | $16.77 | $16.58 | $16.61 | +$0.01 | +0.06% | 36,429 | $16.61 | $16.58 $16.77 |
| Sep 10, 2026 | $16.66 | $16.66 | $16.58 | $16.60 | $-0.12 | -0.72% | 96,897 | $16.61 | $16.58 $16.66 |
| Sep 9, 2026 | $16.74 | $16.75 | $16.66 | $16.72 | $-0.03 | -0.21% | 64,039 | $16.70 | $16.66 $16.75 |
| Sep 8, 2026 | $16.74 | $16.77 | $16.74 | $16.75 | $-0.00 | +0.00% | 102,688 | $16.75 | $16.74 $16.77 |
| Sep 4, 2026 | $16.75 | $16.80 | $16.74 | $16.76 | $-0.02 | -0.12% | 37,812 | $16.76 | $16.74 $16.80 |
| Sep 3, 2026 | $16.80 | $16.82 | $16.74 | $16.78 | +$0.03 | +0.21% | 38,324 | $16.77 | $16.74 $16.82 |
| Sep 2, 2026 | $16.69 | $16.78 | $16.67 | $16.74 | +$0.05 | +0.30% | 33,795 | $16.75 | $16.67 $16.78 |
| Sep 1, 2026 | $16.70 | $16.77 | $16.68 | $16.69 | $-0.04 | -0.23% | 112,099 | $16.74 | $16.68 $16.77 |
| Aug 31, 2026 | $16.85 | $16.85 | $16.70 | $16.73 | $-0.06 | -0.37% | 69,245 | $16.76 | $16.70 $16.85 |
| Aug 28, 2026 | $16.82 | $16.90 | $16.77 | $16.79 | $-0.01 | -0.06% | 64,014 | $16.81 | $16.77 $16.90 |
| Aug 27, 2026 | $16.81 | $16.81 | $16.71 | $16.80 | $-0.03 | -0.15% | 54,236 | $16.77 | $16.71 $16.81 |
| Aug 26, 2026 | $16.76 | $16.84 | $16.76 | $16.83 | +$0.02 | +0.11% | 29,381 | $16.81 | $16.76 $16.84 |
| Aug 25, 2026 | $16.90 | $16.90 | $16.76 | $16.81 | $-0.03 | -0.20% | 53,447 | $16.81 | $16.76 $16.90 |
| Aug 24, 2026 | $16.76 | $16.86 | $16.76 | $16.84 | +$0.04 | +0.24% | 51,492 | $16.83 | $16.76 $16.86 |