FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
42.11 USD  +0.36 (+0.86%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 31.79 31.87 31.68 31.69 60,644 -0.07(-0.22%)
Jul 28, 2017 31.80 31.83 31.64 31.76 42,285 -0.10(-0.31%)
Jul 27, 2017 32.11 32.17 31.65 31.86 42,981 -0.16(-0.50%)
Jul 26, 2017 32.08 32.10 31.86 32.02 127,923 -0.01(-0.03%)
Jul 25, 2017 31.92 32.08 31.77 32.03 71,978 +0.07(+0.21%)
Jul 24, 2017 32.05 32.05 31.87 31.96 38,080 -0.03(-0.08%)
Jul 21, 2017 31.97 32.00 31.90 31.99 43,180 -0.10(-0.31%)
Jul 20, 2017 32.16 31.93 32.09 55,033 +0.09(+0.28%)
Jul 19, 2017 31.90 32.04 31.87 32.00 46,089 +0.14(+0.44%)
Jul 18, 2017 31.86 31.89 31.72 31.86 99,030 -0.02(-0.06%)
Jul 17, 2017 32.00 32.00 31.86 31.88 36,723 -0.06(-0.19%)
Jul 14, 2017 31.77 32.00 31.75 31.94 33,312 +0.29(+0.92%)
Jul 13, 2017 31.57 31.70 31.51 31.65 145,268 +0.09(+0.29%)
Jul 12, 2017 31.53 31.63 31.51 31.56 58,825 +0.24(+0.77%)
Jul 11, 2017 31.23 31.34 31.17 31.32 24,539 +0.06(+0.19%)
Jul 10, 2017 31.13 31.34 31.13 31.26 74,751 +0.05(+0.16%)
Jul 07, 2017 31.07 31.30 31.01 31.21 83,603 +0.26(+0.84%)
Jul 06, 2017 31.12 31.14 30.93 30.95 35,701 -0.32(-1.02%)
Jul 05, 2017 31.18 31.31 31.04 31.27 37,488 +0.04(+0.13%)
Jul 03, 2017 31.36 31.37 31.14 31.23 22,730 +0.04(+0.13%)
Jun 30, 2017 31.32 31.37 31.15 31.19 49,013 -0.03(-0.10%)
Jun 29, 2017 31.62 31.62 30.98 31.22 68,731 -0.49(-1.55%)
Jun 28, 2017 31.45 31.74 31.35 31.71 60,693 +0.34(+1.08%)
Jun 27, 2017 31.71 31.72 31.37 31.37 108,506 -0.40(-1.26%)
Jun 26, 2017 31.97 32.12 31.72 31.77 38,033 -0.10(-0.32%)
Jun 23, 2017 31.93 31.87 38,999 +0.25(+0.80%)
Jun 22, 2017 31.77 31.77 31.53 31.62 49,613 -0.16(-0.50%)
Jun 21, 2017 31.83 31.85 31.69 31.78 54,110 +0.01(+0.03%)
Jun 20, 2017 32.04 32.08 31.75 31.77 33,346 -0.32(-1.00%)
Jun 19, 2017 31.99 32.11 31.99 32.09 33,702 +0.31(+0.98%)
Jun 16, 2017 31.70 31.84 31.70 31.78 32,468 -0.05(-0.16%)
Jun 15, 2017 31.73 31.87 31.59 31.83 47,193 -0.14(-0.44%)
Jun 14, 2017 32.29 32.29 31.70 31.97 68,825 -0.17(-0.53%)
Jun 13, 2017 32.15 32.21 32.01 32.14 55,642 +0.19(+0.59%)
Jun 12, 2017 31.69 31.99 31.66 31.95 104,179 -0.02(-0.06%)
Jun 09, 2017 32.65 32.65 31.69 31.97 107,208 -0.66(-2.02%)
Jun 08, 2017 32.52 32.64 32.47 32.63 163,154 +0.16(+0.49%)
Jun 07, 2017 32.56 32.67 32.36 32.47 38,975 -0.10(-0.31%)
Jun 06, 2017 32.50 32.64 32.47 32.57 47,343 +0.02(+0.06%)
Jun 05, 2017 32.58 32.62 32.51 32.55 74,092 +0.00(+0.00%)
Jun 02, 2017 32.47 32.61 32.37 32.55 57,706 +0.19(+0.59%)
Jun 01, 2017 32.33 32.36 32.19 32.36 40,981 +0.13(+0.40%)
May 31, 2017 32.34 32.36 32.15 32.23 58,336 -0.02(-0.06%)
May 30, 2017 32.17 32.31 32.14 32.25 43,821 +0.09(+0.28%)
May 26, 2017 32.18 32.18 32.08 32.16 61,815 -0.02(-0.06%)
May 25, 2017 32.13 32.21 32.03 32.18 81,289 +0.17(+0.53%)
May 24, 2017 32.03 32.03 31.90 32.01 59,554 +0.10(+0.31%)
May 23, 2017 31.95 32.05 31.87 31.91 107,340 -0.06(-0.19%)
May 22, 2017 31.76 31.99 31.76 31.97 60,345 +0.28(+0.88%)
May 19, 2017 31.61 31.78 31.46 31.69 50,930 +0.27(+0.86%)
May 18, 2017 31.30 31.54 31.18 31.42 70,567 -0.06(-0.19%)
May 17, 2017 32.01 32.04 31.43 31.48 128,863 -0.79(-2.45%)
May 16, 2017 32.10 32.31 32.05 32.27 133,469 +0.19(+0.59%)
May 15, 2017 31.90 32.09 31.90 32.08 53,006 +0.21(+0.66%)
May 12, 2017 31.85 31.90 31.77 31.87 88,452 +0.04(+0.13%)
May 11, 2017 31.96 31.96 31.71 31.83 51,269 -0.19(-0.59%)
May 10, 2017 31.96 32.06 31.90 32.02 55,638 +0.06(+0.19%)
May 09, 2017 32.03 32.05 31.92 31.96 78,267 -0.04(-0.13%)
May 08, 2017 31.98 32.02 31.86 32.00 48,423 +0.08(+0.25%)
May 05, 2017 31.84 31.92 31.72 31.92 80,385 +0.12(+0.38%)
May 04, 2017 31.89 31.93 31.68 31.80 50,117 -0.10(-0.31%)
May 03, 2017 31.90 31.95 31.80 31.90 53,300 -0.11(-0.34%)
May 02, 2017 31.88 32.01 31.82 32.01 84,443 +0.15(+0.47%)
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.