FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.34 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:58 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 37.38 37.47 37.28 37.40 124,462 -0.14(-0.37%)
Feb 27, 2019 37.55 37.56 37.27 37.54 50,893 -0.09(-0.24%)
Feb 26, 2019 37.59 37.77 37.59 37.63 91,250 -0.02(-0.05%)
Feb 25, 2019 37.73 37.85 37.63 37.65 64,729 +0.20(+0.53%)
Feb 22, 2019 37.25 37.50 37.18 37.45 146,900 +0.44(+1.19%)
Feb 21, 2019 37.08 37.20 36.90 37.01 100,477 -0.10(-0.27%)
Feb 20, 2019 37.03 37.25 37.01 37.11 89,327 +0.13(+0.35%)
Feb 19, 2019 36.86 37.10 36.85 36.98 76,573 +0.03(+0.08%)
Feb 15, 2019 36.77 36.95 36.72 36.95 179,200 +0.37(+1.01%)
Feb 14, 2019 36.49 36.75 36.49 36.58 92,136 -0.02(-0.05%)
Feb 13, 2019 36.71 36.79 36.55 36.60 125,327 +0.03(+0.08%)
Feb 12, 2019 36.28 36.60 36.28 36.57 218,920 +0.49(+1.36%)
Feb 11, 2019 36.15 36.25 36.02 36.08 47,725 +0.06(+0.17%)
Feb 08, 2019 35.64 36.02 35.64 36.02 76,200 +0.11(+0.31%)
Feb 07, 2019 36.20 36.26 35.72 35.91 483,065 -0.54(-1.48%)
Feb 06, 2019 36.28 36.56 36.28 36.45 106,197 +0.25(+0.70%)
Feb 05, 2019 36.06 36.31 36.06 36.20 53,698 +0.23(+0.63%)
Feb 04, 2019 35.74 35.98 35.63 35.97 121,563 +0.28(+0.78%)
Feb 01, 2019 35.62 35.88 35.56 35.69 178,400 +0.10(+0.28%)
Jan 31, 2019 35.49 35.66 35.37 35.59 77,603 +0.11(+0.31%)
Jan 30, 2019 35.23 35.62 35.02 35.48 53,158 +0.58(+1.66%)
Jan 29, 2019 35.15 35.22 34.86 34.90 62,583 -0.20(-0.57%)
Jan 28, 2019 34.81 35.15 34.80 35.10 85,881 -0.19(-0.54%)
Jan 25, 2019 35.19 35.41 35.09 35.29 166,200 +0.29(+0.83%)
Jan 24, 2019 34.74 35.09 34.74 35.00 64,904 +0.40(+1.16%)
Jan 23, 2019 34.59 34.82 34.30 34.60 130,163 +0.23(+0.67%)
Jan 22, 2019 34.69 34.69 34.08 34.37 183,909 -0.49(-1.39%)
Jan 18, 2019 34.48 34.97 34.48 34.85 80,600 +0.49(+1.41%)
Jan 17, 2019 34.05 34.53 34.00 34.37 105,259 +0.15(+0.44%)
Jan 16, 2019 34.34 34.45 34.17 34.22 92,835 -0.03(-0.09%)
Jan 15, 2019 34.03 34.36 34.03 34.25 133,646 +0.31(+0.91%)
Jan 14, 2019 34.03 34.09 33.92 33.94 77,530 -0.41(-1.19%)
Jan 11, 2019 34.11 34.44 34.02 34.35 47,900 +0.14(+0.41%)
Jan 10, 2019 33.84 34.24 33.74 34.21 162,522 +0.22(+0.65%)
Jan 09, 2019 33.79 34.19 33.70 33.99 96,691 +0.28(+0.83%)
Jan 08, 2019 33.73 33.85 33.39 33.71 160,355 +0.25(+0.75%)
Jan 07, 2019 33.14 33.72 33.13 33.46 80,640 +0.33(+1.00%)
Jan 04, 2019 32.49 33.27 32.49 33.13 307,900 +1.10(+3.43%)
Jan 03, 2019 32.80 32.80 31.98 32.03 66,880 -1.26(-3.78%)
Jan 02, 2019 32.62 33.43 32.50 33.29 348,998 +0.13(+0.39%)
Dec 31, 2018 33.24 33.30 32.90 33.16 154,500 +0.20(+0.61%)
Dec 28, 2018 33.13 33.46 32.80 32.96 161,800 +0.01(+0.03%)
Dec 27, 2018 32.26 32.95 31.81 32.95 384,357 +0.22(+0.67%)
Dec 26, 2018 31.34 32.73 31.08 32.73 224,731 +1.53(+4.90%)
Dec 24, 2018 31.79 31.95 31.20 31.20 108,700 -0.83(-2.59%)
Dec 21, 2018 32.91 33.20 31.94 32.03 254,400 -0.69(-2.11%)
Dec 20, 2018 33.14 33.34 32.33 32.72 316,328 -0.46(-1.39%)
Dec 19, 2018 33.75 34.28 33.00 33.18 167,005 -0.58(-1.72%)
Dec 18, 2018 33.88 34.08 33.59 33.76 144,996 -0.12(-0.35%)
Dec 17, 2018 34.50 34.69 33.75 33.88 134,972 -0.73(-2.11%)
Dec 14, 2018 34.79 35.06 34.55 34.61 70,100 -0.55(-1.56%)
Dec 13, 2018 35.37 35.48 35.03 35.16 62,847 -0.04(-0.11%)
Dec 12, 2018 35.38 35.60 35.19 35.20 82,178 +0.36(+1.03%)
Dec 11, 2018 35.20 35.35 34.65 34.84 116,658 +0.10(+0.28%)
Dec 10, 2018 34.51 34.84 34.04 34.74 66,521 +0.32(+0.94%)
Dec 07, 2018 35.31 35.41 34.33 34.42 71,700 -0.94(-2.66%)
Dec 06, 2018 34.79 35.36 34.48 35.36 270,877 -0.04(-0.11%)
Dec 04, 2018 36.40 36.47 35.34 35.40 65,500 -1.14(-3.12%)
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.