FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
44.48 USD  -0.78 (-1.72%)
Official Closing Price  /  Updated: 4:11 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.75 24.98 24.60 24.83 73,132 -0.07(-0.28%)
Aug 28, 2015 24.65 24.90 24.59 24.90 118,485 +0.19(+0.77%)
Aug 27, 2015 24.50 24.76 24.26 24.71 157,579 +0.50(+2.07%)
Aug 26, 2015 23.80 24.21 23.41 24.21 469,229 +0.96(+4.13%)
Aug 25, 2015 24.29 24.29 23.25 23.25 257,463 -0.33(-1.40%)
Aug 24, 2015 21.51 24.41 15.40 23.58 561,420 -0.86(-3.52%)
Aug 21, 2015 24.87 25.19 24.44 24.44 528,326 -0.71(-2.82%)
Aug 20, 2015 25.43 25.47 25.13 25.15 169,405 -0.53(-2.06%)
Aug 19, 2015 25.86 25.86 25.51 25.68 94,913 -0.24(-0.93%)
Aug 18, 2015 26.05 26.05 25.89 25.92 113,649 -0.23(-0.88%)
Aug 17, 2015 25.89 26.15 25.84 26.15 39,990 +0.13(+0.50%)
Aug 14, 2015 25.82 26.04 25.81 26.02 57,029 +0.16(+0.62%)
Aug 13, 2015 26.03 26.03 25.86 25.86 64,855 -0.07(-0.27%)
Aug 12, 2015 25.62 26.02 25.47 25.93 200,754 +0.11(+0.43%)
Aug 11, 2015 26.12 26.12 25.76 25.82 61,287 -0.49(-1.86%)
Aug 10, 2015 26.04 26.38 26.02 26.31 81,561 +0.46(+1.78%)
Aug 07, 2015 25.82 25.90 25.73 25.85 154,445 -0.06(-0.23%)
Aug 06, 2015 26.04 26.04 25.77 25.91 99,935 -0.11(-0.42%)
Aug 05, 2015 25.91 26.16 25.91 26.02 260,727 +0.22(+0.85%)
Aug 04, 2015 25.95 25.95 25.68 25.80 348,215 -0.12(-0.46%)
Aug 03, 2015 26.05 26.09 25.83 25.92 72,344 -0.16(-0.61%)
Jul 31, 2015 26.10 26.15 26.03 26.08 105,637 +0.01(+0.04%)
Jul 30, 2015 25.96 26.09 25.89 26.07 54,342 +0.10(+0.39%)
Jul 29, 2015 25.78 26.01 25.72 25.97 52,256 +0.19(+0.74%)
Jul 28, 2015 25.60 25.85 25.45 25.78 131,149 +0.23(+0.90%)
Jul 27, 2015 25.59 25.71 25.45 25.55 133,748 -0.14(-0.54%)
Jul 24, 2015 25.95 25.96 25.68 25.69 81,695 -0.21(-0.81%)
Jul 23, 2015 25.86 26.10 25.86 25.90 193,817 +0.07(+0.27%)
Jul 22, 2015 25.96 25.96 25.76 25.83 130,665 -0.44(-1.67%)
Jul 21, 2015 26.36 26.43 26.21 26.27 125,185 -0.22(-0.83%)
Jul 20, 2015 26.55 26.57 26.46 26.49 103,620 -0.03(-0.12%)
Jul 17, 2015 26.56 26.56 26.42 26.52 311,139 -0.06(-0.23%)
Jul 16, 2015 26.61 26.63 26.45 26.58 73,676 +0.18(+0.68%)
Jul 15, 2015 26.38 26.50 26.34 26.40 72,886 -0.02(-0.08%)
Jul 14, 2015 26.34 26.48 26.33 26.42 105,992 +0.05(+0.19%)
Jul 13, 2015 26.16 26.41 26.16 26.37 160,878 +0.31(+1.19%)
Jul 10, 2015 25.99 26.17 25.95 26.06 49,199 +0.34(+1.32%)
Jul 09, 2015 26.10 26.24 25.72 25.72 224,288 -0.14(-0.54%)
Jul 08, 2015 26.05 26.13 25.82 25.86 668,504 -0.41(-1.56%)
Jul 07, 2015 26.28 26.32 25.81 26.27 240,179 +0.01(+0.04%)
Jul 06, 2015 26.24 26.41 26.17 26.26 121,492 -0.22(-0.83%)
Jul 02, 2015 26.48 26.48 26.48 26.48 104,300 +0.05(+0.19%)
Jul 01, 2015 26.63 26.63 26.34 26.43 1,082,004 +0.03(+0.13%)
Jun 30, 2015 26.58 26.58 26.26 26.40 820,143 +0.04(+0.13%)
Jun 29, 2015 26.56 26.78 26.36 26.36 124,898 -0.58(-2.15%)
Jun 26, 2015 27.10 27.17 26.84 26.94 88,691 -0.28(-1.03%)
Jun 25, 2015 27.35 27.41 27.19 27.22 82,428 -0.12(-0.44%)
Jun 24, 2015 27.48 27.50 27.32 27.34 105,680 -0.35(-1.26%)
Jun 23, 2015 27.83 27.83 27.64 27.69 151,275 -0.05(-0.18%)
Jun 22, 2015 27.68 27.81 27.68 27.74 49,306 +0.15(+0.54%)
Jun 19, 2015 27.85 27.85 27.53 27.59 86,732 -0.27(-0.97%)
Jun 18, 2015 27.52 27.86 27.52 27.86 74,090 +0.26(+0.94%)
Jun 17, 2015 27.60 27.67 27.43 27.60 55,964 +0.09(+0.33%)
Jun 16, 2015 27.26 27.52 27.26 27.51 63,905 +0.16(+0.59%)
Jun 15, 2015 27.18 27.35 27.12 27.35 57,526 -0.10(-0.38%)
Jun 12, 2015 27.61 27.61 27.42 27.45 54,437 -0.23(-0.81%)
Jun 11, 2015 27.82 27.84 27.67 27.68 93,148 -0.04(-0.14%)
Jun 10, 2015 27.37 27.75 27.37 27.72 124,044 +0.41(+1.50%)
Jun 09, 2015 27.27 27.37 27.13 27.31 92,956 +0.00(+0.00%)
Jun 08, 2015 27.54 27.61 27.28 27.31 83,410 -0.34(-1.23%)
Jun 05, 2015 27.69 27.74 27.53 27.65 74,228 -0.08(-0.29%)
Jun 04, 2015 27.95 28.05 27.68 27.73 96,634 -0.31(-1.12%)
Jun 03, 2015 28.20 28.25 28.04 28.04 68,828 -0.01(-0.02%)
Jun 02, 2015 28.05 28.17 27.92 28.05 35,816 -0.10(-0.36%)
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.