FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.73 USD  +0.41 (+0.99%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 41.99 42.05 41.90 41.91 30,700 -0.18(-0.44%)
Nov 27, 2019 42.12 42.12 41.98 42.09 66,400 +0.10(+0.24%)
Nov 26, 2019 42.12 42.12 41.96 41.99 55,398 -0.17(-0.40%)
Nov 25, 2019 41.78 42.17 41.78 42.16 57,418 +0.53(+1.27%)
Nov 22, 2019 41.74 41.78 41.51 41.63 153,600 +0.03(+0.07%)
Nov 21, 2019 41.71 41.71 41.54 41.60 179,371 -0.12(-0.30%)
Nov 20, 2019 41.97 42.00 41.48 41.72 82,218 -0.34(-0.81%)
Nov 19, 2019 42.28 42.44 41.95 42.07 42,128 -0.00(-0.01%)
Nov 18, 2019 42.11 42.18 41.87 42.07 51,518 -0.04(-0.09%)
Nov 15, 2019 42.09 42.17 42.02 42.11 76,100 +0.36(+0.86%)
Nov 14, 2019 41.77 41.81 41.60 41.75 77,860 -0.31(-0.74%)
Nov 13, 2019 41.95 42.13 41.90 42.06 61,669 -0.08(-0.19%)
Nov 12, 2019 42.25 42.32 42.00 42.14 73,673 +0.03(+0.08%)
Nov 11, 2019 42.01 42.16 41.95 42.10 51,520 -0.17(-0.39%)
Nov 08, 2019 41.97 42.27 41.75 42.27 263,700 +0.23(+0.55%)
Nov 07, 2019 42.01 42.29 41.92 42.04 259,847 +0.33(+0.79%)
Nov 06, 2019 41.76 41.76 41.53 41.71 68,234 +0.03(+0.07%)
Nov 05, 2019 41.64 41.80 41.55 41.68 77,756 +0.07(+0.17%)
Nov 04, 2019 41.47 41.66 41.34 41.61 151,617 +0.46(+1.12%)
Nov 01, 2019 40.79 41.15 40.79 41.15 44,600 +0.40(+0.97%)
Oct 31, 2019 40.93 40.93 40.49 40.75 50,990 -0.20(-0.48%)
Oct 30, 2019 40.92 40.98 40.65 40.95 39,456 +0.17(+0.43%)
Oct 29, 2019 40.99 41.11 40.77 40.78 54,067 -0.23(-0.57%)
Oct 28, 2019 40.90 41.09 40.90 41.01 50,090 +0.37(+0.91%)
Oct 25, 2019 40.18 40.69 40.18 40.64 43,500 +0.58(+1.45%)
Oct 24, 2019 40.19 40.19 39.93 40.06 41,336 +0.15(+0.38%)
Oct 23, 2019 39.92 40.04 39.80 39.91 58,753 -0.31(-0.76%)
Oct 22, 2019 40.42 40.42 40.21 40.22 41,600 -0.12(-0.31%)
Oct 21, 2019 40.21 40.37 40.12 40.34 47,066 +0.34(+0.85%)
Oct 18, 2019 40.16 40.22 39.80 40.00 33,800 -0.19(-0.47%)
Oct 17, 2019 40.38 40.40 40.00 40.19 62,754 -0.16(-0.40%)
Oct 16, 2019 40.31 40.41 40.21 40.35 64,631 -0.11(-0.27%)
Oct 15, 2019 40.17 40.58 40.15 40.46 84,468 +0.45(+1.12%)
Oct 14, 2019 40.14 40.20 40.01 40.01 38,742 -0.21(-0.52%)
Oct 11, 2019 40.07 40.52 40.07 40.22 75,000 +0.64(+1.62%)
Oct 10, 2019 39.32 39.78 39.32 39.58 73,272 +0.27(+0.70%)
Oct 09, 2019 39.23 39.48 39.18 39.31 57,288 +0.42(+1.09%)
Oct 08, 2019 39.35 39.35 38.88 38.88 165,722 -0.78(-1.96%)
Oct 07, 2019 39.74 39.96 39.60 39.66 46,608 -0.18(-0.45%)
Oct 04, 2019 39.49 39.84 39.40 39.84 73,600 +0.53(+1.35%)
Oct 03, 2019 38.99 39.34 38.49 39.31 63,657 +0.36(+0.92%)
Oct 02, 2019 39.40 39.40 38.71 38.95 69,334 -0.69(-1.74%)
Oct 01, 2019 40.26 40.47 39.54 39.64 64,530 -0.47(-1.17%)
Sep 30, 2019 39.96 40.20 39.84 40.11 84,093 +0.39(+0.98%)
Sep 27, 2019 39.99 40.13 39.43 39.72 55,800 -0.24(-0.60%)
Sep 26, 2019 40.02 40.08 39.70 39.96 78,703 -0.06(-0.15%)
Sep 25, 2019 39.49 40.12 39.24 40.02 50,654 +0.21(+0.53%)
Sep 24, 2019 40.41 40.49 39.71 39.81 71,053 -0.39(-0.97%)
Sep 23, 2019 40.14 40.36 39.98 40.20 40,873 +0.00(+0.00%)
Sep 20, 2019 40.50 40.66 40.16 40.20 111,400 -0.35(-0.86%)
Sep 19, 2019 40.64 40.82 40.50 40.55 57,315 +0.01(+0.02%)
Sep 18, 2019 40.51 40.54 40.11 40.54 90,789 -0.01(-0.02%)
Sep 17, 2019 40.45 40.55 40.23 40.55 34,503 +0.02(+0.06%)
Sep 16, 2019 40.47 40.59 40.41 40.53 29,505 -0.23(-0.58%)
Sep 13, 2019 41.07 41.07 40.75 40.76 60,500 -0.36(-0.88%)
Sep 12, 2019 41.19 41.28 40.74 41.12 81,348 +0.02(+0.05%)
Sep 11, 2019 40.58 41.10 40.54 41.10 56,813 +0.61(+1.51%)
Sep 10, 2019 40.05 40.49 39.97 40.49 45,868 +0.30(+0.75%)
Sep 09, 2019 40.17 40.33 40.07 40.19 49,918 +0.24(+0.61%)
Sep 06, 2019 39.98 40.05 39.83 39.95 75,400 +0.11(+0.27%)
Sep 05, 2019 39.58 40.09 39.58 39.84 42,087 +0.78(+2.00%)
Sep 04, 2019 38.72 39.08 38.72 39.06 37,012 +0.74(+1.93%)
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.