FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
44.48 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:11 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 21, 2020 45.04 45.08 44.34 44.48 208,800 -0.78(-1.72%)
Feb 20, 2020 45.52 45.52 44.77 45.26 64,714 -0.34(-0.74%)
Feb 19, 2020 45.50 45.62 45.49 45.60 53,758 +0.35(+0.77%)
Feb 18, 2020 45.22 45.29 45.05 45.25 45,504 -0.29(-0.64%)
Feb 14, 2020 45.91 45.91 45.36 45.54 102,100 -0.32(-0.70%)
Feb 13, 2020 45.80 46.00 45.64 45.86 59,568 -0.39(-0.84%)
Feb 12, 2020 46.03 46.28 46.00 46.25 131,185 +0.51(+1.11%)
Feb 11, 2020 45.93 46.01 45.59 45.74 104,473 +0.22(+0.48%)
Feb 10, 2020 45.00 45.52 44.82 45.52 110,896 +0.35(+0.77%)
Feb 07, 2020 45.53 45.53 45.10 45.17 201,100 -0.50(-1.09%)
Feb 06, 2020 45.66 45.71 45.41 45.67 77,118 +0.26(+0.57%)
Feb 05, 2020 45.41 45.52 45.12 45.41 503,473 +0.64(+1.43%)
Feb 04, 2020 44.46 44.81 44.44 44.77 80,147 +0.95(+2.17%)
Feb 03, 2020 43.52 43.98 43.47 43.82 44,205 +0.40(+0.92%)
Jan 31, 2020 44.23 44.23 43.24 43.42 98,200 -0.81(-1.83%)
Jan 30, 2020 44.01 44.26 43.64 44.23 121,824 +0.02(+0.05%)
Jan 29, 2020 44.63 44.70 44.21 44.21 54,906 -0.34(-0.76%)
Jan 28, 2020 44.18 44.63 44.10 44.55 210,422 +0.69(+1.58%)
Jan 27, 2020 44.13 44.15 43.78 43.86 243,225 -1.07(-2.39%)
Jan 24, 2020 45.42 45.52 44.79 44.93 72,700 -0.17(-0.38%)
Jan 23, 2020 44.92 45.10 44.68 45.10 64,215 +0.17(+0.37%)
Jan 22, 2020 44.84 45.11 44.83 44.93 134,230 +0.36(+0.82%)
Jan 21, 2020 44.46 44.69 44.46 44.57 87,291 -0.02(-0.04%)
Jan 17, 2020 44.51 44.59 44.30 44.59 165,000 +0.28(+0.63%)
Jan 16, 2020 43.93 44.35 43.93 44.31 161,114 +0.64(+1.47%)
Jan 15, 2020 43.86 43.93 43.59 43.67 77,446 -0.17(-0.38%)
Jan 14, 2020 43.90 44.07 43.81 43.84 157,669 -0.12(-0.28%)
Jan 13, 2020 43.71 43.96 43.65 43.96 113,445 +0.40(+0.92%)
Jan 10, 2020 43.83 43.88 43.51 43.56 319,800 -0.13(-0.30%)
Jan 09, 2020 43.69 43.75 43.45 43.69 81,429 +0.28(+0.64%)
Jan 08, 2020 43.23 43.60 43.13 43.41 118,255 +0.22(+0.52%)
Jan 07, 2020 43.25 43.37 43.11 43.19 85,411 +0.00(+0.00%)
Jan 06, 2020 42.90 43.19 42.80 43.19 138,827 -0.11(-0.25%)
Jan 03, 2020 43.17 43.44 43.17 43.30 124,900 -0.47(-1.07%)
Jan 02, 2020 43.44 43.77 43.40 43.77 123,751 +0.65(+1.51%)
Dec 31, 2019 42.97 43.18 42.85 43.12 83,400 +0.09(+0.21%)
Dec 30, 2019 43.26 43.26 42.84 43.03 58,684 -0.20(-0.47%)
Dec 27, 2019 43.31 43.39 43.16 43.23 57,400 -0.00(-0.01%)
Dec 26, 2019 43.12 43.26 43.08 43.23 37,465 +0.23(+0.55%)
Dec 24, 2019 43.16 43.16 42.99 43.00 21,800 -0.11(-0.26%)
Dec 23, 2019 43.09 43.15 42.99 43.11 50,851 +0.13(+0.29%)
Dec 20, 2019 42.84 43.01 42.81 42.98 62,000 +0.33(+0.78%)
Dec 19, 2019 42.52 42.69 42.39 42.65 33,843 +0.26(+0.61%)
Dec 18, 2019 42.47 42.50 42.33 42.39 34,445 +0.01(+0.02%)
Dec 17, 2019 42.57 42.57 42.38 42.38 76,335 -0.08(-0.19%)
Dec 16, 2019 42.51 42.69 42.46 42.46 69,469 +0.31(+0.74%)
Dec 13, 2019 42.27 42.44 42.02 42.15 62,300 -0.49(-1.15%)
Dec 12, 2019 42.01 42.65 41.98 42.64 69,915 +0.63(+1.50%)
Dec 11, 2019 41.79 42.08 41.79 42.01 88,408 +0.35(+0.83%)
Dec 10, 2019 41.71 41.84 41.62 41.66 68,549 -0.00(-0.00%)
Dec 09, 2019 41.68 41.82 41.66 41.66 37,311 -0.07(-0.16%)
Dec 06, 2019 41.71 41.78 41.67 41.73 36,100 +0.41(+0.99%)
Dec 05, 2019 41.39 41.43 41.24 41.32 44,267 +0.11(+0.27%)
Dec 04, 2019 41.28 41.37 41.21 41.21 47,089 +0.24(+0.59%)
Dec 03, 2019 40.92 40.98 40.72 40.97 71,028 -0.52(-1.25%)
Dec 02, 2019 41.95 41.96 41.44 41.49 50,944 -0.42(-0.99%)
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%)
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.