FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
37.55 USD  -1.25 (-3.22%)
Official Closing Price  /  Updated: 4:05 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 40.90 40.99 39.81 40.19 98,071 -0.60(-1.47%)
Jul 30, 2019 40.82 40.96 40.74 40.79 51,185 -0.28(-0.68%)
Jul 29, 2019 40.95 41.12 40.80 41.07 50,390 +0.14(+0.34%)
Jul 26, 2019 41.01 41.03 40.90 40.93 49,700 +0.13(+0.32%)
Jul 25, 2019 41.12 41.12 40.73 40.80 134,897 -0.32(-0.78%)
Jul 24, 2019 40.72 41.16 40.72 41.12 77,296 +0.48(+1.18%)
Jul 23, 2019 40.66 40.66 40.38 40.64 36,641 +0.21(+0.52%)
Jul 22, 2019 40.25 40.50 40.25 40.43 180,809 +0.26(+0.65%)
Jul 19, 2019 40.50 40.55 40.16 40.17 59,700 -0.16(-0.40%)
Jul 18, 2019 39.91 40.33 39.90 40.33 31,714 +0.42(+1.05%)
Jul 17, 2019 40.21 40.21 39.91 39.91 59,217 -0.17(-0.42%)
Jul 16, 2019 40.40 40.40 40.03 40.08 41,552 -0.33(-0.81%)
Jul 15, 2019 40.36 40.42 40.28 40.41 38,727 +0.19(+0.47%)
Jul 12, 2019 39.83 40.24 39.83 40.22 76,800 +0.41(+1.03%)
Jul 11, 2019 39.83 39.93 39.67 39.81 76,677 +0.08(+0.21%)
Jul 10, 2019 39.69 40.00 39.68 39.73 73,626 +0.24(+0.61%)
Jul 09, 2019 39.32 39.49 39.32 39.48 44,860 -0.01(-0.02%)
Jul 08, 2019 39.48 39.51 39.40 39.49 40,057 -0.27(-0.68%)
Jul 05, 2019 39.52 39.83 39.43 39.76 56,900 -0.01(-0.03%)
Jul 03, 2019 39.73 39.79 39.62 39.77 38,800 +0.11(+0.28%)
Jul 02, 2019 39.55 39.68 39.48 39.66 135,797 +0.11(+0.28%)
Jul 01, 2019 39.89 39.99 39.42 39.55 217,029 +0.53(+1.36%)
Jun 28, 2019 39.14 39.25 38.95 39.02 366,000 -0.03(-0.08%)
Jun 27, 2019 39.00 39.15 39.00 39.05 74,265 +0.17(+0.44%)
Jun 26, 2019 38.71 39.04 38.71 38.88 213,527 +0.49(+1.27%)
Jun 25, 2019 38.91 38.91 38.39 38.39 69,875 -0.54(-1.38%)
Jun 24, 2019 38.91 39.01 38.91 38.93 32,217 +0.04(+0.10%)
Jun 21, 2019 38.91 39.11 38.88 38.89 55,900 -0.14(-0.36%)
Jun 20, 2019 39.06 39.13 38.75 39.03 84,672 +0.54(+1.40%)
Jun 19, 2019 38.47 38.59 38.32 38.49 65,500 +0.10(+0.26%)
Jun 18, 2019 37.89 38.60 37.89 38.39 79,839 +0.84(+2.24%)
Jun 17, 2019 37.49 37.67 37.49 37.55 132,204 +0.08(+0.21%)
Jun 14, 2019 37.66 37.66 37.38 37.47 53,800 -0.73(-1.91%)
Jun 13, 2019 38.23 38.37 38.13 38.20 42,830 +0.12(+0.32%)
Jun 12, 2019 38.27 38.29 38.08 38.08 81,295 -0.37(-0.96%)
Jun 11, 2019 38.65 38.72 38.35 38.45 247,647 +0.18(+0.47%)
Jun 10, 2019 38.16 38.58 38.00 38.27 83,537 +0.37(+0.99%)
Jun 07, 2019 37.59 38.06 37.59 37.90 34,000 +0.48(+1.27%)
Jun 06, 2019 37.13 37.51 37.06 37.42 42,308 +0.33(+0.89%)
Jun 05, 2019 37.25 37.37 36.77 37.09 79,827 +0.16(+0.43%)
Jun 04, 2019 36.29 36.94 36.20 36.93 156,139 +1.06(+2.96%)
Jun 03, 2019 36.05 36.32 35.73 35.87 81,965 -0.06(-0.17%)
May 31, 2019 36.21 36.27 35.91 35.93 64,300 -0.64(-1.75%)
May 30, 2019 36.44 36.66 36.37 36.57 50,638 +0.19(+0.52%)
May 29, 2019 36.21 36.50 36.14 36.38 104,155 +0.00(+0.00%)
May 28, 2019 36.89 36.96 36.38 36.38 45,161 -0.39(-1.06%)
May 24, 2019 37.04 37.12 36.77 36.77 68,500 -0.05(-0.14%)
May 23, 2019 36.89 36.99 36.54 36.82 202,189 -0.55(-1.47%)
May 22, 2019 37.47 37.57 37.33 37.37 97,408 -0.49(-1.29%)
May 21, 2019 37.71 37.96 37.70 37.86 141,527 +0.51(+1.37%)
May 20, 2019 37.48 37.70 37.20 37.35 166,880 -0.70(-1.84%)
May 17, 2019 38.01 38.48 37.97 38.05 70,900 -0.30(-0.78%)
May 16, 2019 38.11 38.59 38.11 38.35 118,399 +0.17(+0.45%)
May 15, 2019 37.59 38.29 37.59 38.18 94,487 +0.31(+0.82%)
May 14, 2019 37.54 38.05 37.53 37.87 87,486 +0.56(+1.50%)
May 13, 2019 37.64 37.75 37.20 37.31 334,554 -1.30(-3.37%)
May 10, 2019 38.33 38.78 37.81 38.61 194,000 +0.05(+0.13%)
May 09, 2019 38.46 38.64 37.96 38.56 168,023 -0.38(-0.98%)
May 08, 2019 38.97 39.31 38.94 38.94 88,473 -0.15(-0.38%)
May 07, 2019 39.39 39.52 38.78 39.09 164,194 -0.71(-1.78%)
May 06, 2019 39.30 39.85 39.19 39.80 80,173 -0.35(-0.87%)
May 03, 2019 39.90 40.17 39.85 40.15 120,800 +0.38(+0.96%)
May 02, 2019 39.93 40.24 39.64 39.77 86,577 -0.14(-0.35%)
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.