FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
39.91 USD  -0.31 (-0.76%)
Official Closing Price  /  Updated: 4:41 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.61 36.85 36.58 36.67 46,014 +0.11(+0.30%)
Jul 30, 2018 36.68 36.72 36.49 36.56 32,167 -0.11(-0.30%)
Jul 27, 2018 37.17 37.17 36.59 36.67 32,500 -0.57(-1.53%)
Jul 26, 2018 37.33 37.06 37.24 85,867 +0.18(+0.49%)
Jul 25, 2018 36.73 37.06 36.61 37.06 83,361 +0.35(+0.95%)
Jul 24, 2018 36.89 37.07 36.68 36.71 29,348 -0.05(-0.14%)
Jul 23, 2018 36.55 36.78 36.45 36.76 78,360 +0.12(+0.33%)
Jul 20, 2018 36.79 36.81 36.63 36.64 35,164 -0.13(-0.35%)
Jul 19, 2018 36.88 36.67 36.77 34,355 +0.01(+0.04%)
Jul 18, 2018 36.73 36.76 36.58 36.76 70,372 +0.03(+0.07%)
Jul 17, 2018 36.40 36.78 36.40 36.73 68,251 +0.07(+0.19%)
Jul 16, 2018 36.50 36.72 36.50 36.66 28,449 +0.01(+0.03%)
Jul 13, 2018 36.85 36.85 36.57 36.65 139,037 -0.14(-0.38%)
Jul 12, 2018 36.44 36.79 36.39 36.79 84,906 +0.43(+1.18%)
Jul 11, 2018 36.58 36.59 36.32 36.36 70,663 -0.45(-1.22%)
Jul 10, 2018 36.61 36.83 36.61 36.81 73,499 +0.21(+0.57%)
Jul 09, 2018 36.50 36.62 36.37 36.60 176,425 +0.22(+0.60%)
Jul 06, 2018 35.94 36.41 35.94 36.38 77,000 +0.43(+1.20%)
Jul 05, 2018 35.58 35.95 35.58 35.95 254,784 +0.53(+1.50%)
Jul 03, 2018 35.42 35.42 35.42 0 -0.14(-0.40%)
Jul 02, 2018 35.25 35.56 35.13 35.56 66,270 +0.12(+0.34%)
Jun 29, 2018 35.59 35.71 35.38 35.44 64,152 +0.06(+0.17%)
Jun 28, 2018 35.04 35.45 35.04 35.38 38,092 +0.37(+1.06%)
Jun 27, 2018 35.51 35.70 35.01 35.01 64,886 -0.53(-1.49%)
Jun 26, 2018 35.53 35.68 35.42 35.54 96,338 +0.08(+0.23%)
Jun 25, 2018 35.84 35.84 35.18 35.46 68,778 -0.60(-1.66%)
Jun 22, 2018 36.08 36.19 35.93 36.06 36,012 +0.10(+0.28%)
Jun 21, 2018 36.46 36.46 35.93 35.96 74,286 -0.55(-1.51%)
Jun 20, 2018 36.71 36.71 36.49 36.51 53,801 -0.11(-0.30%)
Jun 19, 2018 36.46 36.65 36.25 36.62 47,456 -0.15(-0.41%)
Jun 18, 2018 36.77 36.82 36.58 36.77 29,712 -0.34(-0.92%)
Jun 15, 2018 37.11 37.13 37.11 52,719 -0.02(-0.05%)
Jun 14, 2018 37.19 37.28 37.06 37.13 57,232 +0.06(+0.16%)
Jun 13, 2018 37.30 37.38 37.03 37.07 53,478 -0.17(-0.46%)
Jun 12, 2018 37.17 37.24 37.05 37.24 52,076 +0.10(+0.27%)
Jun 11, 2018 37.03 37.23 37.03 37.14 44,507 +0.05(+0.13%)
Jun 08, 2018 37.06 37.10 36.80 37.09 43,673 -0.09(-0.24%)
Jun 07, 2018 37.49 37.49 37.03 37.18 40,864 -0.22(-0.57%)
Jun 06, 2018 37.29 37.40 37.10 37.40 44,751 +0.24(+0.63%)
Jun 05, 2018 37.19 37.19 37.01 37.16 67,783 +0.14(+0.38%)
Jun 04, 2018 37.00 37.07 36.92 37.02 49,058 +0.19(+0.52%)
Jun 01, 2018 36.49 36.84 36.49 36.83 215,154 +0.60(+1.66%)
May 31, 2018 36.38 36.51 36.19 36.23 982,120 -0.22(-0.60%)
May 30, 2018 36.36 36.55 36.34 36.45 43,433 +0.25(+0.69%)
May 29, 2018 36.31 36.45 36.01 36.20 111,605 -0.32(-0.88%)
May 25, 2018 36.52 36.52 36.52 0 +0.01(+0.03%)
May 24, 2018 36.58 36.62 36.21 36.51 74,676 -0.07(-0.19%)
May 23, 2018 36.24 36.60 36.23 36.58 37,768 +0.06(+0.16%)
May 22, 2018 36.61 36.71 36.48 36.52 89,822 +0.03(+0.08%)
May 21, 2018 36.43 36.65 36.36 36.49 78,262 +0.27(+0.75%)
May 18, 2018 36.31 36.35 36.17 36.22 26,617 -0.22(-0.60%)
May 17, 2018 36.53 36.71 36.32 36.44 37,026 -0.26(-0.71%)
May 16, 2018 36.54 36.72 36.49 36.70 41,521 +0.22(+0.60%)
May 15, 2018 36.52 36.52 36.25 36.48 50,691 -0.28(-0.76%)
May 14, 2018 36.77 37.00 36.70 36.76 92,585 +0.04(+0.11%)
May 11, 2018 36.80 36.88 36.63 36.72 28,243 -0.06(-0.16%)
May 10, 2018 36.42 36.79 36.42 36.78 43,460 +0.52(+1.43%)
May 09, 2018 36.00 36.28 35.86 36.26 80,327 +0.29(+0.81%)
May 08, 2018 35.87 36.03 35.71 35.97 56,773 -0.02(-0.06%)
May 07, 2018 35.93 36.13 35.90 35.99 48,863 +0.18(+0.50%)
May 04, 2018 35.14 35.89 35.12 35.81 30,509 +0.55(+1.56%)
May 03, 2018 35.16 35.36 34.75 35.26 62,267 -0.07(-0.20%)
May 02, 2018 35.65 35.65 35.28 35.33 33,153 -0.21(-0.59%)
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.