FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
42.06 USD  -0.08 (-0.19%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2017 31.87 31.88 31.65 31.77 77,598 -0.19(-0.59%)
Apr 27, 2017 31.94 31.96 31.83 31.96 53,532 +0.21(+0.66%)
Apr 26, 2017 31.87 31.87 31.72 31.75 44,847 -0.21(-0.66%)
Apr 25, 2017 31.84 31.99 31.83 31.96 112,472 +0.22(+0.69%)
Apr 24, 2017 31.68 31.78 31.66 31.74 65,246 +0.36(+1.15%)
Apr 21, 2017 31.38 31.43 31.28 31.38 108,638 -0.06(-0.19%)
Apr 20, 2017 31.26 31.49 31.20 31.44 57,570 +0.27(+0.87%)
Apr 19, 2017 31.34 31.38 31.15 31.17 58,327 -0.13(-0.42%)
Apr 18, 2017 31.18 31.37 31.18 31.30 85,490 -0.01(-0.03%)
Apr 17, 2017 31.17 31.33 31.17 31.31 50,660 +0.19(+0.61%)
Apr 13, 2017 31.26 31.43 31.11 31.12 78,801 -0.16(-0.51%)
Apr 12, 2017 31.41 31.44 31.23 31.28 67,393 -0.17(-0.54%)
Apr 11, 2017 31.54 31.56 31.19 31.45 57,347 -0.08(-0.25%)
Apr 10, 2017 31.66 31.69 31.48 31.53 63,816 -0.08(-0.25%)
Apr 07, 2017 31.51 31.70 31.51 31.61 54,117 +0.05(+0.16%)
Apr 06, 2017 31.59 31.68 31.46 31.56 63,972 +0.03(+0.10%)
Apr 05, 2017 31.78 31.91 31.53 31.53 372,082 -0.19(-0.60%)
Apr 04, 2017 31.51 31.72 31.51 31.72 95,294 +0.16(+0.51%)
Apr 03, 2017 31.79 31.79 31.41 31.56 67,514 -0.14(-0.44%)
Mar 31, 2017 31.74 31.80 31.63 31.70 67,012 -0.03(-0.09%)
Mar 30, 2017 31.65 31.76 31.63 31.73 49,393 +0.14(+0.44%)
Mar 29, 2017 31.51 31.62 31.48 31.59 47,163 +0.02(+0.06%)
Mar 28, 2017 31.52 31.66 31.39 31.57 76,119 +0.12(+0.38%)
Mar 27, 2017 31.39 31.52 31.24 31.45 135,981 -0.04(-0.13%)
Mar 24, 2017 31.51 31.66 31.42 31.49 50,292 +0.10(+0.32%)
Mar 23, 2017 31.47 31.54 31.36 31.39 47,803 -0.21(-0.66%)
Mar 22, 2017 31.42 31.64 31.35 31.60 84,156 +0.12(+0.38%)
Mar 21, 2017 32.01 32.11 31.46 31.48 74,208 -0.47(-1.47%)
Mar 20, 2017 31.95 32.07 31.90 31.95 31,881 -0.01(-0.03%)
Mar 17, 2017 32.02 32.03 31.91 31.96 57,415 +0.00(+0.00%)
Mar 16, 2017 31.99 32.05 31.90 31.96 62,169 +0.14(+0.44%)
Mar 15, 2017 31.61 31.87 31.52 31.82 41,548 +0.29(+0.92%)
Mar 14, 2017 31.61 31.63 31.40 31.53 63,716 -0.13(-0.41%)
Mar 13, 2017 31.68 31.71 31.59 31.66 346,961 -0.04(-0.13%)
Mar 10, 2017 31.62 31.73 31.58 31.70 54,529 +0.24(+0.76%)
Mar 09, 2017 31.49 31.50 31.33 31.46 418,336 -0.01(-0.03%)
Mar 08, 2017 31.59 31.63 31.46 31.47 84,676 -0.09(-0.29%)
Mar 07, 2017 31.56 31.65 31.48 31.56 48,323 -0.02(-0.06%)
Mar 06, 2017 31.59 31.62 31.45 31.58 351,993 -0.08(-0.25%)
Mar 03, 2017 31.61 31.67 31.54 31.66 80,621 +0.05(+0.16%)
Mar 02, 2017 31.84 31.84 31.57 31.61 45,845 -0.23(-0.72%)
Mar 01, 2017 31.71 31.88 31.56 31.84 83,902 +0.28(+0.89%)
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%)
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.