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 (%)
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%)
May 01, 2019 40.27 40.40 39.91 39.91 69,493 -0.08(-0.20%)
Apr 30, 2019 39.95 40.01 39.69 39.99 56,165 +0.02(+0.05%)
Apr 29, 2019 40.02 40.09 39.95 39.97 65,490 -0.05(-0.13%)
Apr 26, 2019 39.93 40.05 39.73 40.02 61,100 -0.24(-0.61%)
Apr 25, 2019 40.69 40.69 40.15 40.26 109,372 -0.45(-1.09%)
Apr 24, 2019 40.82 40.98 40.69 40.71 173,742 -0.11(-0.27%)
Apr 23, 2019 40.54 40.82 40.54 40.82 48,384 +0.33(+0.82%)
Apr 22, 2019 40.47 40.56 40.44 40.49 50,163 -0.11(-0.27%)
Apr 18, 2019 40.48 40.61 40.37 40.60 113,100 +0.07(+0.17%)
Apr 17, 2019 40.62 40.69 40.42 40.53 80,143 +0.22(+0.55%)
Apr 16, 2019 39.91 40.31 39.85 40.31 80,729 +0.55(+1.38%)
Apr 15, 2019 39.86 39.86 39.60 39.76 50,816 -0.02(-0.05%)
Apr 12, 2019 39.69 39.80 39.56 39.78 64,400 +0.28(+0.71%)
Apr 11, 2019 39.56 39.62 39.44 39.50 133,960 -0.03(-0.08%)
Apr 10, 2019 39.31 39.55 39.31 39.53 64,477 +0.27(+0.69%)
Apr 09, 2019 39.36 39.42 39.21 39.26 74,525 -0.29(-0.73%)
Apr 08, 2019 39.38 39.55 39.26 39.55 79,501 +0.14(+0.36%)
Apr 05, 2019 39.32 39.43 39.29 39.41 87,100 +0.14(+0.36%)
Apr 04, 2019 39.23 39.43 39.14 39.27 201,353 +0.06(+0.15%)
Apr 03, 2019 39.08 39.40 39.07 39.21 86,691 +0.32(+0.82%)
Apr 02, 2019 38.85 38.92 38.71 38.89 89,125 +0.06(+0.15%)
Apr 01, 2019 38.61 38.86 38.53 38.83 102,832 +0.53(+1.38%)
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%)
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.