FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
42.27 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 8, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 34.27 34.35 34.13 34.29 67,176 +0.14(+0.41%)
Oct 30, 2017 34.15 34.23 34.04 34.15 443,546 -0.05(-0.15%)
Oct 27, 2017 33.93 34.28 33.87 34.20 37,980 +0.60(+1.79%)
Oct 26, 2017 33.59 33.64 33.51 33.60 37,024 +0.13(+0.39%)
Oct 25, 2017 33.68 33.68 33.25 33.47 39,763 -0.24(-0.71%)
Oct 24, 2017 33.69 33.77 33.63 33.71 41,846 +0.08(+0.24%)
Oct 23, 2017 33.75 33.80 33.60 33.63 39,098 +0.12(+0.36%)
Oct 20, 2017 33.49 33.60 33.34 33.51 26,665 +0.23(+0.69%)
Oct 19, 2017 33.27 33.38 33.12 33.28 45,990 -0.09(-0.27%)
Oct 18, 2017 33.37 33.45 33.25 33.37 49,116 +0.27(+0.82%)
Oct 17, 2017 33.09 33.13 33.01 33.10 47,323 -0.06(-0.18%)
Oct 16, 2017 33.22 33.22 33.09 33.16 20,817 +0.07(+0.21%)
Oct 13, 2017 32.94 33.15 32.94 33.09 48,614 +0.16(+0.50%)
Oct 12, 2017 32.96 33.02 32.91 32.93 55,049 -0.09(-0.29%)
Oct 11, 2017 32.96 33.05 32.94 33.02 241,971 +0.07(+0.21%)
Oct 10, 2017 33.00 33.00 32.86 32.95 46,536 +0.07(+0.21%)
Oct 09, 2017 32.84 32.89 32.83 32.88 36,511 +0.07(+0.21%)
Oct 06, 2017 32.73 32.81 32.70 32.81 17,741 +0.01(+0.03%)
Oct 05, 2017 32.78 32.83 32.68 32.80 18,097 +0.14(+0.43%)
Oct 04, 2017 32.60 32.66 32.51 32.66 25,316 +0.02(+0.06%)
Oct 03, 2017 32.60 32.68 32.57 32.64 24,766 +0.10(+0.31%)
Oct 02, 2017 32.52 32.57 32.45 32.54 35,283 +0.16(+0.49%)
Sep 29, 2017 32.34 32.42 32.22 32.38 34,040 +0.13(+0.40%)
Sep 28, 2017 32.19 32.27 32.12 32.25 67,480 +0.04(+0.12%)
Sep 27, 2017 32.22 32.31 32.09 32.21 54,708 +0.11(+0.34%)
Sep 26, 2017 32.09 32.17 32.01 32.10 15,503 +0.10(+0.31%)
Sep 25, 2017 32.09 31.85 32.00 31,529 -0.12(-0.37%)
Sep 22, 2017 31.93 32.12 31.93 32.12 43,364 +0.14(+0.44%)
Sep 21, 2017 32.16 32.16 31.95 31.98 70,034 -0.35(-1.08%)
Sep 20, 2017 32.47 32.47 32.08 32.33 26,815 -0.19(-0.58%)
Sep 19, 2017 32.54 32.41 32.52 46,324 +0.17(+0.53%)
Sep 18, 2017 32.47 32.47 32.28 32.35 79,896 +0.01(+0.03%)
Sep 15, 2017 32.14 32.36 32.13 32.34 46,966 +0.13(+0.40%)
Sep 14, 2017 32.17 32.26 32.12 32.21 24,224 -0.01(-0.03%)
Sep 13, 2017 32.15 32.22 32.10 32.22 17,612 +0.02(+0.06%)
Sep 12, 2017 32.33 32.14 32.20 21,870 +0.17(+0.53%)
Sep 11, 2017 31.79 32.09 31.79 32.03 39,757 +0.37(+1.17%)
Sep 08, 2017 31.91 31.91 31.63 31.66 43,803 -0.24(-0.75%)
Sep 07, 2017 32.01 32.10 31.89 31.90 49,544 -0.07(-0.22%)
Sep 06, 2017 31.96 32.09 31.94 31.97 26,691 +0.09(+0.28%)
Sep 05, 2017 32.14 32.14 31.73 31.88 62,711 -0.32(-0.99%)
Sep 01, 2017 32.25 32.28 32.15 32.20 26,925 +0.10(+0.31%)
Aug 31, 2017 32.02 32.16 32.02 32.10 28,383 +0.14(+0.44%)
Aug 30, 2017 31.76 31.99 31.76 31.96 25,762 +0.20(+0.63%)
Aug 29, 2017 31.41 31.80 31.40 31.76 26,637 +0.06(+0.19%)
Aug 28, 2017 31.68 31.74 31.65 31.70 30,258 +0.08(+0.25%)
Aug 25, 2017 31.73 31.79 31.62 31.62 30,904 +0.03(+0.09%)
Aug 24, 2017 31.60 31.65 31.51 31.59 64,656 +0.05(+0.16%)
Aug 23, 2017 31.37 31.62 31.37 31.54 47,782 +0.04(+0.13%)
Aug 22, 2017 31.40 31.55 31.35 31.50 91,256 +0.30(+0.96%)
Aug 21, 2017 31.20 31.24 31.07 31.20 89,304 +0.00(+0.00%)
Aug 18, 2017 31.33 31.41 31.16 31.20 100,258 -0.12(-0.38%)
Aug 17, 2017 31.83 31.85 31.31 31.32 35,489 -0.70(-2.19%)
Aug 16, 2017 31.94 32.06 31.89 32.02 36,261 +0.14(+0.44%)
Aug 15, 2017 32.00 32.00 31.84 31.88 41,483 -0.06(-0.19%)
Aug 14, 2017 31.68 31.99 31.68 31.94 55,082 +0.42(+1.33%)
Aug 11, 2017 31.30 31.58 31.30 31.52 42,630 +0.19(+0.61%)
Aug 10, 2017 31.69 31.69 31.31 31.33 100,321 -0.54(-1.69%)
Aug 09, 2017 31.75 31.87 31.74 31.87 48,879 -0.08(-0.25%)
Aug 08, 2017 31.95 32.23 31.89 31.95 45,147 -0.09(-0.28%)
Aug 07, 2017 31.93 32.05 31.90 32.04 49,627 +0.14(+0.44%)
Aug 04, 2017 31.87 31.95 31.85 31.90 27,605 +0.10(+0.31%)
Aug 03, 2017 31.93 31.93 31.78 31.80 31,303 -0.12(-0.38%)
Aug 02, 2017 32.12 32.13 31.81 31.92 180,320 +0.05(+0.16%)
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.