FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.19 USD  -0.16 (-0.40%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 38.15 38.30 38.05 38.30 68,600 +0.37(+0.98%)
Mar 28, 2019 37.99 38.13 37.76 37.93 154,414 +0.01(+0.01%)
Mar 27, 2019 38.20 38.28 37.70 37.92 96,826 -0.26(-0.67%)
Mar 26, 2019 38.09 38.37 37.98 38.18 74,395 +0.33(+0.87%)
Mar 25, 2019 37.96 38.10 37.66 37.85 115,788 -0.23(-0.60%)
Mar 22, 2019 38.68 38.82 38.05 38.08 162,300 -0.76(-1.96%)
Mar 21, 2019 38.16 38.99 38.00 38.84 155,266 +0.50(+1.30%)
Mar 20, 2019 38.48 38.62 38.19 38.34 99,018 -0.12(-0.31%)
Mar 19, 2019 38.67 38.75 38.35 38.46 291,719 -0.05(-0.13%)
Mar 18, 2019 38.38 38.57 38.29 38.51 80,495 +0.15(+0.39%)
Mar 15, 2019 37.94 38.44 37.94 38.36 76,900 +0.59(+1.56%)
Mar 14, 2019 37.80 37.85 37.70 37.77 40,634 -0.03(-0.08%)
Mar 13, 2019 37.74 37.96 37.62 37.80 126,284 +0.21(+0.56%)
Mar 12, 2019 37.55 37.72 37.45 37.59 69,581 +0.15(+0.40%)
Mar 11, 2019 36.92 37.50 36.92 37.44 87,563 +0.66(+1.79%)
Mar 08, 2019 36.43 36.78 36.33 36.78 82,900 +0.02(+0.05%)
Mar 07, 2019 37.00 37.01 36.66 36.76 74,667 -0.29(-0.78%)
Mar 06, 2019 37.30 37.30 37.03 37.05 47,031 -0.24(-0.64%)
Mar 05, 2019 37.36 37.36 37.17 37.29 234,484 -0.08(-0.21%)
Mar 04, 2019 37.61 37.65 37.00 37.37 147,377 -0.10(-0.27%)
Mar 01, 2019 37.66 37.66 37.26 37.47 48,900 +0.07(+0.19%)
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%)
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.