FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.32 USD  +0.11 (+0.27%)
Official Closing Price  /  Updated: 4:41 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 37.33 37.38 36.84 36.85 42,665 -0.35(-0.94%)
Feb 27, 2018 37.43 37.65 37.13 37.20 51,911 -0.16(-0.43%)
Feb 26, 2018 36.95 37.43 36.95 37.36 101,411 +0.59(+1.60%)
Feb 23, 2018 36.31 36.77 36.26 36.77 56,203 +0.80(+2.22%)
Feb 22, 2018 36.30 36.35 35.92 35.97 39,908 -0.17(-0.47%)
Feb 21, 2018 36.56 36.79 36.14 36.14 87,989 -0.35(-0.96%)
Feb 20, 2018 36.36 36.76 36.34 36.49 152,394 +0.03(+0.08%)
Feb 16, 2018 36.46 36.46 36.46 0 -0.03(-0.08%)
Feb 15, 2018 36.38 36.50 35.98 36.49 109,981 +0.62(+1.73%)
Feb 14, 2018 35.10 35.89 35.10 35.87 58,416 +0.59(+1.69%)
Feb 13, 2018 34.96 35.34 34.96 35.28 60,001 +0.11(+0.30%)
Feb 12, 2018 34.66 35.37 34.66 35.17 93,421 +0.77(+2.24%)
Feb 09, 2018 34.18 34.67 33.35 34.40 108,435 +0.50(+1.47%)
Feb 08, 2018 35.33 33.90 33.90 91,765 -1.31(-3.72%)
Feb 07, 2018 35.46 35.83 35.21 35.21 68,012 -0.43(-1.21%)
Feb 06, 2018 34.38 35.64 34.10 35.64 98,379 +0.29(+0.82%)
Feb 05, 2018 36.00 36.37 34.90 35.35 118,453 -0.84(-2.32%)
Feb 02, 2018 36.77 36.84 36.18 36.19 219,942 -0.86(-2.32%)
Feb 01, 2018 36.98 37.30 36.97 37.05 31,908 -0.14(-0.36%)
Jan 31, 2018 37.28 37.32 37.00 37.19 47,002 +0.11(+0.29%)
Jan 30, 2018 37.23 37.23 36.98 37.08 59,817 -0.46(-1.23%)
Jan 29, 2018 37.62 37.72 37.43 37.54 37,909 -0.20(-0.53%)
Jan 26, 2018 37.33 37.74 37.31 37.74 114,483 +0.77(+2.08%)
Jan 25, 2018 37.43 37.49 36.96 36.97 39,157 -0.14(-0.38%)
Jan 24, 2018 37.38 37.55 36.99 37.11 166,572 -0.38(-1.01%)
Jan 23, 2018 37.44 37.54 37.32 37.49 61,670 +0.20(+0.54%)
Jan 22, 2018 37.04 37.31 36.93 37.29 245,391 +0.33(+0.90%)
Jan 19, 2018 37.08 37.08 36.87 36.96 62,220 -0.14(-0.39%)
Jan 18, 2018 37.05 37.16 37.01 37.10 158,313 +0.05(+0.13%)
Jan 17, 2018 36.62 37.10 36.62 37.05 72,246 +0.65(+1.79%)
Jan 16, 2018 36.66 36.74 36.30 36.40 71,532 +0.06(+0.17%)
Jan 12, 2018 36.34 36.34 36.34 0 +0.24(+0.66%)
Jan 11, 2018 35.91 36.10 35.89 36.10 54,614 +0.20(+0.56%)
Jan 10, 2018 35.95 35.95 35.83 35.90 80,099 -0.19(-0.53%)
Jan 09, 2018 36.36 36.38 36.06 36.09 189,629 -0.19(-0.52%)
Jan 08, 2018 36.08 36.30 36.07 36.28 128,118 +0.15(+0.43%)
Jan 05, 2018 36.14 36.17 36.00 36.12 48,122 +0.24(+0.65%)
Jan 04, 2018 35.90 35.91 35.63 35.89 57,409 +0.20(+0.56%)
Jan 03, 2018 35.77 35.78 35.57 35.69 56,158 +0.08(+0.22%)
Jan 02, 2018 35.41 35.62 35.41 35.61 67,811 +0.41(+1.16%)
Dec 29, 2017 35.20 35.20 35.20 0 -0.19(-0.54%)
Dec 28, 2017 35.36 35.39 35.27 35.39 48,830 +0.18(+0.51%)
Dec 27, 2017 35.22 35.32 35.19 35.21 45,230 -0.05(-0.14%)
Dec 26, 2017 35.20 35.35 35.17 35.26 30,603 -0.12(-0.34%)
Dec 22, 2017 35.43 35.43 35.26 35.38 27,070 +0.00(+0.00%)
Dec 21, 2017 35.50 35.60 35.34 35.38 67,680 -0.29(-0.82%)
Dec 20, 2017 35.84 35.84 35.52 35.67 32,254 +0.03(+0.09%)
Dec 19, 2017 35.67 35.76 35.54 35.64 33,494 -0.09(-0.25%)
Dec 18, 2017 35.55 35.74 35.55 35.73 43,058 +0.45(+1.28%)
Dec 15, 2017 35.07 35.38 34.97 35.28 43,177 +0.22(+0.63%)
Dec 14, 2017 35.29 35.29 35.04 35.06 90,263 -0.12(-0.34%)
Dec 13, 2017 35.24 35.28 35.11 35.18 706,719 +0.09(+0.26%)
Dec 12, 2017 35.08 35.12 34.98 35.09 27,822 -0.00(-0.00%)
Dec 11, 2017 34.76 35.09 34.76 35.09 47,928 +0.35(+1.01%)
Dec 08, 2017 34.69 34.75 34.62 34.74 194,908 +0.23(+0.67%)
Dec 07, 2017 34.57 34.59 34.44 34.51 42,714 +0.04(+0.12%)
Dec 06, 2017 34.35 34.54 34.35 34.47 33,393 -0.04(-0.12%)
Dec 05, 2017 34.65 34.83 34.48 34.51 34,333 -0.15(-0.43%)
Dec 04, 2017 35.19 34.66 34.66 99,203 -0.30(-0.86%)
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.