FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.26 USD  +0.05 (+0.12%)
Streaming Delayed Price  /  Updated: 11:39 AM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.86 25.06 24.75 24.75 100,709 -0.11(-0.44%)
Feb 26, 2016 25.03 25.06 24.83 24.86 42,563 -0.05(-0.20%)
Feb 25, 2016 24.77 24.91 24.55 24.91 54,301 +0.21(+0.85%)
Feb 24, 2016 24.21 24.73 24.09 24.70 187,970 +0.26(+1.06%)
Feb 23, 2016 24.66 24.67 24.41 24.44 35,909 -0.34(-1.37%)
Feb 22, 2016 24.72 24.84 24.70 24.78 77,880 +0.33(+1.35%)
Feb 19, 2016 24.48 24.53 24.35 24.45 25,279 -0.10(-0.41%)
Feb 18, 2016 24.46 24.67 24.46 24.55 51,712 +0.15(+0.61%)
Feb 17, 2016 24.01 24.45 24.01 24.40 74,362 +0.55(+2.31%)
Feb 16, 2016 23.51 23.88 23.51 23.85 58,145 +0.50(+2.14%)
Feb 12, 2016 23.08 23.35 23.35 23.35 73,900 +0.39(+1.70%)
Feb 11, 2016 22.73 23.06 22.70 22.96 109,324 +0.05(+0.22%)
Feb 10, 2016 23.18 23.29 22.90 22.91 43,884 -0.13(-0.56%)
Feb 09, 2016 23.02 23.25 22.90 23.04 75,594 -0.18(-0.78%)
Feb 08, 2016 23.22 23.31 22.91 23.22 81,862 -0.29(-1.21%)
Feb 05, 2016 23.90 23.90 23.48 23.50 45,678 -0.45(-1.90%)
Feb 04, 2016 23.65 24.09 23.65 23.96 140,723 +0.33(+1.40%)
Feb 03, 2016 23.57 23.74 23.19 23.63 37,404 +0.26(+1.11%)
Feb 02, 2016 23.78 23.78 23.33 23.37 53,586 -0.64(-2.67%)
Feb 01, 2016 23.85 24.11 23.80 24.01 71,827 +0.07(+0.29%)
Jan 29, 2016 23.48 23.98 23.48 23.94 122,329 +0.67(+2.88%)
Jan 28, 2016 23.36 23.42 23.13 23.27 110,272 +0.03(+0.13%)
Jan 27, 2016 23.37 23.58 23.13 23.24 68,306 -0.29(-1.23%)
Jan 26, 2016 23.24 23.58 23.22 23.53 55,032 +0.39(+1.68%)
Jan 25, 2016 23.32 23.43 23.12 23.14 71,383 -0.31(-1.32%)
Jan 22, 2016 23.27 23.45 23.20 23.45 31,263 +0.59(+2.58%)
Jan 21, 2016 22.77 23.17 22.61 22.86 996,241 +0.12(+0.53%)
Jan 20, 2016 22.60 22.90 22.21 22.74 197,126 -0.29(-1.26%)
Jan 19, 2016 23.27 23.33 22.87 23.03 126,929 -0.05(-0.22%)
Jan 15, 2016 23.08 23.08 23.08 23.08 141,600 -0.78(-3.26%)
Jan 14, 2016 23.60 23.99 23.36 23.86 89,164 +0.41(+1.75%)
Jan 13, 2016 24.14 24.18 23.42 23.45 160,406 -0.56(-2.33%)
Jan 12, 2016 24.01 24.08 23.72 24.01 82,151 +0.17(+0.71%)
Jan 11, 2016 23.77 23.92 23.61 23.84 67,722 +0.17(+0.72%)
Jan 08, 2016 24.11 24.11 23.64 23.67 94,924 -0.28(-1.17%)
Jan 07, 2016 24.17 24.37 23.95 23.95 71,119 -0.65(-2.64%)
Jan 06, 2016 24.67 24.73 24.44 24.60 189,306 -0.36(-1.44%)
Jan 05, 2016 25.13 25.13 24.88 24.96 41,822 -0.09(-0.36%)
Jan 04, 2016 24.94 25.05 24.68 25.05 92,341 -0.22(-0.87%)
Dec 31, 2015 25.60 25.27 25.27 25.27 152,000 -0.39(-1.52%)
Dec 30, 2015 25.84 25.84 25.66 25.66 68,707 -0.24(-0.93%)
Dec 29, 2015 25.71 25.97 25.71 25.90 83,557 +0.32(+1.23%)
Dec 28, 2015 25.57 25.59 25.42 25.58 71,608 -0.09(-0.33%)
Dec 24, 2015 25.64 25.67 25.67 25.67 34,200 +0.01(+0.04%)
Dec 23, 2015 25.37 25.69 25.37 25.66 158,027 +0.16(+0.63%)
Dec 22, 2015 25.35 25.53 25.26 25.50 146,787 +0.24(+0.96%)
Dec 21, 2015 25.26 25.30 25.13 25.26 51,791 +0.18(+0.71%)
Dec 18, 2015 25.38 25.48 25.08 25.08 57,375 -0.46(-1.80%)
Dec 17, 2015 26.04 26.04 25.54 25.54 80,062 -0.48(-1.85%)
Dec 16, 2015 25.80 26.05 25.70 26.02 73,234 +0.34(+1.32%)
Dec 15, 2015 25.60 25.83 25.59 25.68 40,215 +0.26(+1.02%)
Dec 14, 2015 25.36 25.42 25.12 25.42 46,209 +0.07(+0.26%)
Dec 11, 2015 25.57 25.60 25.34 25.36 63,584 -0.50(-1.91%)
Dec 10, 2015 25.87 26.01 25.82 25.85 51,420 +0.00(+0.00%)
Dec 09, 2015 26.09 26.26 25.76 25.85 69,725 -0.28(-1.07%)
Dec 08, 2015 26.04 26.20 25.95 26.13 52,594 -0.19(-0.72%)
Dec 07, 2015 26.38 26.43 26.23 26.32 107,289 -0.13(-0.49%)
Dec 04, 2015 25.96 26.49 25.96 26.45 32,916 +0.50(+1.93%)
Dec 03, 2015 26.39 26.39 25.87 25.95 58,550 -0.31(-1.18%)
Dec 02, 2015 26.45 26.55 26.26 26.26 39,091 -0.15(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.