FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.73 USD  +0.41 (+0.99%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 31.74 31.74 31.47 31.56 83,730 -0.20(-0.63%)
Feb 27, 2017 31.81 31.81 31.67 31.76 53,870 -0.07(-0.22%)
Feb 24, 2017 31.63 31.83 31.60 31.83 59,682 -0.01(-0.03%)
Feb 23, 2017 31.98 31.98 31.74 31.84 63,609 -0.05(-0.16%)
Feb 22, 2017 31.85 31.92 31.73 31.89 55,353 +0.03(+0.09%)
Feb 21, 2017 31.77 31.87 31.72 31.86 76,499 +0.21(+0.66%)
Feb 17, 2017 31.65 31.65 31.65 0 +0.02(+0.06%)
Feb 16, 2017 31.48 31.70 31.48 31.63 86,379 +0.18(+0.57%)
Feb 15, 2017 31.34 31.45 31.24 31.45 74,597 +0.20(+0.64%)
Feb 14, 2017 31.21 31.25 31.04 31.25 69,470 +0.07(+0.22%)
Feb 13, 2017 31.13 31.22 31.03 31.18 65,079 +0.22(+0.71%)
Feb 10, 2017 30.97 30.99 30.77 30.96 169,171 +0.11(+0.36%)
Feb 09, 2017 30.88 30.96 30.83 30.85 70,996 +0.02(+0.06%)
Feb 08, 2017 30.91 30.91 30.75 30.83 89,656 +0.01(+0.03%)
Feb 07, 2017 30.82 30.89 30.78 30.82 138,764 +0.05(+0.16%)
Feb 06, 2017 30.83 30.83 30.70 30.77 68,802 -0.10(-0.32%)
Feb 03, 2017 30.81 30.87 30.75 30.87 139,885 +0.22(+0.72%)
Feb 02, 2017 30.59 30.67 30.47 30.65 84,026 +0.05(+0.15%)
Feb 01, 2017 30.85 30.86 30.50 30.60 65,968 +0.00(+0.02%)
Jan 31, 2017 30.64 30.66 30.45 30.60 64,131 -0.12(-0.39%)
Jan 30, 2017 30.85 30.85 30.59 30.72 89,868 -0.20(-0.65%)
Jan 27, 2017 30.95 30.97 30.88 30.92 115,267 +0.15(+0.49%)
Jan 26, 2017 30.79 30.79 30.62 30.77 88,775 +0.04(+0.13%)
Jan 25, 2017 30.64 30.77 30.64 30.73 159,406 +0.32(+1.05%)
Jan 24, 2017 30.13 30.48 30.10 30.41 121,067 +0.29(+0.96%)
Jan 23, 2017 30.17 30.17 29.92 30.12 95,247 -0.05(-0.17%)
Jan 20, 2017 30.06 30.23 30.06 30.17 68,594 +0.26(+0.87%)
Jan 19, 2017 30.02 30.09 29.87 29.91 111,323 -0.11(-0.37%)
Jan 18, 2017 30.10 30.13 29.96 30.02 56,574 +0.01(+0.03%)
Jan 17, 2017 30.11 30.12 29.91 30.01 104,379 -0.09(-0.30%)
Jan 13, 2017 30.10 30.10 30.10 0 +0.10(+0.33%)
Jan 12, 2017 30.00 30.03 29.72 30.00 91,907 -0.12(-0.40%)
Jan 11, 2017 30.06 30.13 29.93 30.12 136,858 +0.10(+0.33%)
Jan 10, 2017 30.06 30.13 29.95 30.02 61,289 +0.00(+0.00%)
Jan 09, 2017 30.13 30.14 30.00 30.02 91,674 +0.01(+0.03%)
Jan 06, 2017 29.94 30.08 29.91 30.01 73,885 +0.02(+0.07%)
Jan 05, 2017 29.92 30.07 29.88 29.99 70,030 +0.03(+0.10%)
Jan 04, 2017 29.93 29.99 29.88 29.96 88,266 +0.12(+0.40%)
Jan 03, 2017 29.79 29.90 29.66 29.84 190,117 +0.26(+0.88%)
Dec 30, 2016 29.58 29.58 29.58 0 -0.23(-0.77%)
Dec 29, 2016 29.79 29.84 29.71 29.81 37,601 +0.05(+0.17%)
Dec 28, 2016 30.10 30.10 29.73 29.76 65,498 -0.28(-0.93%)
Dec 27, 2016 29.99 30.14 29.99 30.04 54,377 +0.12(+0.40%)
Dec 23, 2016 29.92 29.92 29.92 0 +0.07(+0.23%)
Dec 22, 2016 29.90 29.96 29.78 29.85 62,165 -0.02(-0.07%)
Dec 21, 2016 29.97 30.00 29.87 29.87 45,959 -0.23(-0.76%)
Dec 20, 2016 30.13 30.21 30.04 30.10 67,994 +0.06(+0.20%)
Dec 19, 2016 29.89 30.11 29.89 30.04 51,877 +0.19(+0.64%)
Dec 16, 2016 30.16 30.19 29.75 29.85 153,961 -0.23(-0.76%)
Dec 15, 2016 29.98 30.21 29.90 30.08 62,680 +0.15(+0.50%)
Dec 14, 2016 30.13 30.27 29.85 29.93 76,178 -0.17(-0.56%)
Dec 13, 2016 29.76 30.26 29.76 30.10 86,470 +0.42(+1.42%)
Dec 12, 2016 29.68 29.76 29.58 29.68 129,682 -0.08(-0.27%)
Dec 09, 2016 29.84 29.84 29.67 29.76 80,846 +0.05(+0.17%)
Dec 08, 2016 29.68 29.83 29.64 29.71 225,095 +0.11(+0.38%)
Dec 07, 2016 29.09 29.66 29.08 29.60 59,808 +0.58(+1.99%)
Dec 06, 2016 28.99 29.05 28.89 29.02 88,032 +0.13(+0.45%)
Dec 05, 2016 28.80 28.99 28.76 28.89 55,778 +0.14(+0.49%)
Dec 02, 2016 28.59 28.77 28.47 28.75 280,187 +0.24(+0.84%)
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.