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 30, 2017 34.96 35.18 34.93 35.06 133,450 +0.18(+0.52%)
Nov 29, 2017 35.31 35.34 34.73 34.88 60,473 -0.45(-1.27%)
Nov 28, 2017 35.12 35.35 35.12 35.33 43,863 +0.24(+0.68%)
Nov 27, 2017 35.13 35.22 35.07 35.09 38,926 -0.18(-0.51%)
Nov 24, 2017 35.21 35.28 35.14 35.27 18,611 +0.16(+0.46%)
Nov 22, 2017 35.22 35.22 35.04 35.11 38,198 -0.01(-0.03%)
Nov 21, 2017 35.00 35.25 35.00 35.12 74,029 +0.20(+0.57%)
Nov 20, 2017 34.83 34.95 34.83 34.92 39,136 +0.19(+0.55%)
Nov 17, 2017 34.66 34.82 34.66 34.73 39,314 -0.12(-0.34%)
Nov 16, 2017 34.57 34.90 34.57 34.85 35,549 +0.61(+1.78%)
Nov 15, 2017 34.32 34.39 34.15 34.24 30,708 -0.20(-0.59%)
Nov 14, 2017 34.41 34.50 34.30 34.44 44,362 -0.05(-0.14%)
Nov 13, 2017 34.37 34.50 34.37 34.49 32,450 +0.01(+0.03%)
Nov 10, 2017 34.51 34.56 34.36 34.48 37,978 -0.11(-0.32%)
Nov 09, 2017 34.59 34.65 34.28 34.59 55,265 -0.28(-0.79%)
Nov 08, 2017 34.74 34.89 34.67 34.87 52,437 +0.14(+0.39%)
Nov 07, 2017 34.80 34.81 34.62 34.73 53,613 -0.03(-0.10%)
Nov 06, 2017 34.67 34.80 34.61 34.76 92,371 +0.19(+0.54%)
Nov 03, 2017 34.49 34.64 34.29 34.58 23,874 +0.19(+0.55%)
Nov 02, 2017 34.35 34.42 34.22 34.39 35,315 +0.03(+0.09%)
Nov 01, 2017 34.47 34.47 34.16 34.36 53,730 +0.07(+0.20%)
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%)
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.