FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.00 USD  -0.19 (-0.47%)
Official Closing Price  /  Updated: 4:41 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 38.30 38.44 38.08 38.42 68,600 +0.11(+0.29%)
Sep 27, 2018 38.22 38.47 38.22 38.31 37,732 +0.18(+0.47%)
Sep 26, 2018 38.32 38.47 38.09 38.13 39,326 -0.07(-0.18%)
Sep 25, 2018 38.46 38.47 38.20 38.20 50,387 -0.33(-0.86%)
Sep 24, 2018 38.33 38.57 38.31 38.53 34,242 -0.04(-0.10%)
Sep 21, 2018 38.58 38.73 38.44 38.57 35,700 +0.14(+0.36%)
Sep 20, 2018 38.25 38.49 38.21 38.43 33,962 +0.38(+1.00%)
Sep 19, 2018 38.03 38.12 37.92 38.05 51,700 -0.02(-0.05%)
Sep 18, 2018 37.79 38.25 37.78 38.07 43,023 +0.26(+0.69%)
Sep 17, 2018 37.90 38.14 37.74 37.81 39,693 -0.23(-0.60%)
Sep 14, 2018 38.15 38.18 37.88 38.04 31,200 -0.18(-0.47%)
Sep 13, 2018 38.04 38.38 38.04 38.22 83,269 +0.34(+0.90%)
Sep 12, 2018 37.82 37.89 37.50 37.88 36,673 -0.02(-0.05%)
Sep 11, 2018 37.75 37.97 37.63 37.90 45,525 +0.13(+0.34%)
Sep 10, 2018 37.78 37.88 37.70 37.77 97,359 +0.08(+0.21%)
Sep 07, 2018 37.74 37.99 37.62 37.69 44,000 -0.13(-0.34%)
Sep 06, 2018 37.93 38.04 37.67 37.82 36,412 -0.15(-0.40%)
Sep 05, 2018 38.17 38.17 37.71 37.97 103,693 -0.14(-0.37%)
Sep 04, 2018 38.12 38.12 37.87 38.11 59,522 -0.10(-0.26%)
Aug 31, 2018 38.21 38.21 38.21 0 +0.10(+0.26%)
Aug 30, 2018 38.32 38.34 37.99 38.11 28,946 -0.27(-0.72%)
Aug 29, 2018 38.24 38.48 38.21 38.38 53,051 +0.28(+0.75%)
Aug 28, 2018 38.12 38.20 38.07 38.10 36,694 +0.13(+0.34%)
Aug 27, 2018 37.93 38.09 37.79 37.97 33,279 +0.25(+0.66%)
Aug 24, 2018 37.56 37.74 37.50 37.72 27,100 +0.31(+0.83%)
Aug 23, 2018 37.45 37.66 37.38 37.41 34,649 -0.08(-0.21%)
Aug 22, 2018 37.52 37.53 37.32 37.49 44,796 -0.07(-0.19%)
Aug 21, 2018 37.61 37.72 37.51 37.56 47,513 +0.11(+0.29%)
Aug 20, 2018 37.53 37.58 37.32 37.45 44,349 -0.02(-0.05%)
Aug 17, 2018 37.18 37.58 37.11 37.47 41,300 +0.25(+0.67%)
Aug 16, 2018 37.23 37.39 37.18 37.22 29,622 +0.30(+0.81%)
Aug 15, 2018 36.91 36.95 36.57 36.92 34,914 -0.19(-0.50%)
Aug 14, 2018 37.06 37.17 36.97 37.10 81,855 +0.15(+0.42%)
Aug 13, 2018 36.93 37.23 36.86 36.95 114,488 -0.10(-0.27%)
Aug 10, 2018 37.09 37.12 36.90 37.05 67,700 -0.36(-0.96%)
Aug 09, 2018 37.46 37.60 37.41 37.41 75,824 -0.09(-0.24%)
Aug 08, 2018 37.35 37.50 37.33 37.50 37,972 +0.08(+0.21%)
Aug 07, 2018 37.41 37.47 37.35 37.42 29,067 +0.16(+0.43%)
Aug 06, 2018 37.15 37.32 37.13 37.26 118,438 +0.04(+0.11%)
Aug 03, 2018 36.96 37.22 36.96 37.22 22,000 +0.24(+0.66%)
Aug 02, 2018 36.56 37.02 36.41 36.98 59,217 +0.21(+0.56%)
Aug 01, 2018 36.74 36.90 36.67 36.77 40,590 +0.10(+0.27%)
Jul 31, 2018 36.61 36.85 36.58 36.67 46,014 +0.11(+0.30%)
Jul 30, 2018 36.68 36.72 36.49 36.56 32,167 -0.11(-0.30%)
Jul 27, 2018 37.17 37.17 36.59 36.67 32,500 -0.57(-1.53%)
Jul 26, 2018 37.33 37.06 37.24 85,867 +0.18(+0.49%)
Jul 25, 2018 36.73 37.06 36.61 37.06 83,361 +0.35(+0.95%)
Jul 24, 2018 36.89 37.07 36.68 36.71 29,348 -0.05(-0.14%)
Jul 23, 2018 36.55 36.78 36.45 36.76 78,360 +0.12(+0.33%)
Jul 20, 2018 36.79 36.81 36.63 36.64 35,164 -0.13(-0.35%)
Jul 19, 2018 36.88 36.67 36.77 34,355 +0.01(+0.04%)
Jul 18, 2018 36.73 36.76 36.58 36.76 70,372 +0.03(+0.07%)
Jul 17, 2018 36.40 36.78 36.40 36.73 68,251 +0.07(+0.19%)
Jul 16, 2018 36.50 36.72 36.50 36.66 28,449 +0.01(+0.03%)
Jul 13, 2018 36.85 36.85 36.57 36.65 139,037 -0.14(-0.38%)
Jul 12, 2018 36.44 36.79 36.39 36.79 84,906 +0.43(+1.18%)
Jul 11, 2018 36.58 36.59 36.32 36.36 70,663 -0.45(-1.22%)
Jul 10, 2018 36.61 36.83 36.61 36.81 73,499 +0.21(+0.57%)
Jul 09, 2018 36.50 36.62 36.37 36.60 176,425 +0.22(+0.60%)
Jul 06, 2018 35.94 36.41 35.94 36.38 77,000 +0.43(+1.20%)
Jul 05, 2018 35.58 35.95 35.58 35.95 254,784 +0.53(+1.50%)
Jul 03, 2018 35.42 35.42 35.42 0 -0.14(-0.40%)
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.