Nasdaq Technology Dividend Index ETF (NQ: TDIV )

79.27 -0.23 (-0.29%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 32.26 32.30 31.84 31.85 49,369 -0.30(-0.94%)
Feb 27, 2018 32.35 32.54 32.09 32.15 60,068 -0.14(-0.43%)
Feb 26, 2018 31.93 32.35 31.93 32.29 117,347 +0.51(+1.60%)
Feb 23, 2018 31.38 31.78 31.34 31.78 65,035 +0.69(+2.22%)
Feb 22, 2018 31.37 31.41 31.04 31.09 46,179 -0.15(-0.47%)
Feb 21, 2018 31.59 31.79 31.23 31.23 101,816 -0.30(-0.96%)
Feb 20, 2018 31.42 31.77 31.41 31.53 176,342 +0.03(+0.08%)
Feb 16, 2018 31.51 31.51 31.51 0 -0.03(-0.08%)
Feb 15, 2018 31.44 31.54 31.09 31.53 127,264 +0.54(+1.73%)
Feb 14, 2018 30.33 31.02 30.33 31.00 67,596 +0.51(+1.68%)
Feb 13, 2018 30.21 30.54 30.21 30.48 69,430 +0.09(+0.30%)
Feb 12, 2018 29.95 30.57 29.95 30.39 108,102 +0.67(+2.24%)
Feb 09, 2018 29.54 29.96 28.82 29.73 125,475 +0.43(+1.47%)
Feb 08, 2018 30.53 29.30 29.30 106,186 -1.13(-3.72%)
Feb 07, 2018 30.64 30.96 30.43 30.43 78,700 -0.37(-1.21%)
Feb 06, 2018 29.71 30.80 29.47 30.80 113,839 +0.25(+0.82%)
Feb 05, 2018 31.11 31.43 30.16 30.55 137,068 -0.73(-2.32%)
Feb 02, 2018 31.78 31.84 31.27 31.28 254,506 -0.74(-2.32%)
Feb 01, 2018 31.96 32.23 31.95 32.02 36,922 -0.12(-0.36%)
Jan 31, 2018 32.22 32.25 31.98 32.14 54,388 +0.09(+0.29%)
Jan 30, 2018 32.17 32.17 31.96 32.04 69,217 -0.40(-1.23%)
Jan 29, 2018 32.51 32.60 32.35 32.44 43,866 -0.17(-0.53%)
Jan 26, 2018 32.26 32.62 32.24 32.61 132,474 +0.67(+2.08%)
Jan 25, 2018 32.35 32.40 31.94 31.95 45,310 -0.12(-0.38%)
Jan 24, 2018 32.30 32.45 31.97 32.07 192,749 -0.33(-1.01%)
Jan 23, 2018 32.36 32.44 32.25 32.40 71,361 +0.17(+0.54%)
Jan 22, 2018 32.01 32.24 31.91 32.23 283,954 +0.29(+0.90%)
Jan 19, 2018 32.04 32.04 31.86 31.94 71,997 -0.12(-0.39%)
Jan 18, 2018 32.02 32.12 31.98 32.06 183,192 +0.04(+0.13%)
Jan 17, 2018 31.65 32.06 31.65 32.02 83,599 +0.56(+1.79%)
Jan 16, 2018 31.68 31.75 31.37 31.46 82,773 +0.05(+0.17%)
Jan 12, 2018 31.40 31.40 31.40 0 +0.21(+0.66%)
Jan 11, 2018 31.03 31.20 31.01 31.20 63,196 +0.17(+0.56%)
Jan 10, 2018 31.07 31.07 30.96 31.02 92,686 -0.16(-0.53%)
Jan 09, 2018 31.42 31.44 31.16 31.19 219,429 -0.16(-0.52%)
Jan 08, 2018 31.18 31.37 31.17 31.35 148,251 +0.13(+0.43%)
Jan 05, 2018 31.23 31.26 31.11 31.22 55,684 +0.20(+0.65%)
Jan 04, 2018 31.02 31.03 30.79 31.02 66,430 +0.17(+0.56%)
Jan 03, 2018 30.91 30.92 30.74 30.84 64,983 +0.07(+0.22%)
Jan 02, 2018 30.60 30.78 30.60 30.77 78,467 +0.35(+1.16%)
Dec 29, 2017 30.42 30.42 30.42 0 -0.16(-0.54%)
Dec 28, 2017 30.56 30.58 30.48 30.58 56,503 +0.16(+0.51%)
Dec 27, 2017 30.44 30.52 30.41 30.43 52,337 -0.04(-0.14%)
Dec 26, 2017 30.42 30.55 30.39 30.47 35,412 -0.10(-0.34%)
Dec 22, 2017 30.62 30.62 30.47 30.58 31,324 +0.00(+0.00%)
Dec 21, 2017 30.68 30.77 30.54 30.58 78,316 -0.08(-0.27%)
Dec 20, 2017 30.80 30.80 30.53 30.66 37,528 +0.03(+0.09%)
Dec 19, 2017 30.66 30.73 30.54 30.63 38,971 -0.08(-0.25%)
Dec 18, 2017 30.55 30.71 30.55 30.71 50,099 +0.39(+1.28%)
Dec 15, 2017 30.14 30.41 30.05 30.32 50,238 +0.19(+0.63%)
Dec 14, 2017 30.33 30.33 30.12 30.13 105,025 -0.10(-0.34%)
Dec 13, 2017 30.29 30.32 30.18 30.24 822,299 +0.08(+0.26%)
Dec 12, 2017 30.15 30.19 30.06 30.16 32,372 -0.00(-0.00%)
Dec 11, 2017 29.87 30.16 29.87 30.16 55,766 +0.30(+1.01%)
Dec 08, 2017 29.81 29.87 29.75 29.86 226,784 +0.20(+0.67%)
Dec 07, 2017 29.71 29.73 29.59 29.66 49,699 +0.03(+0.12%)
Dec 06, 2017 29.52 29.69 29.52 29.62 38,854 -0.03(-0.12%)
Dec 05, 2017 29.78 29.93 29.63 29.66 39,947 -0.13(-0.43%)
Dec 04, 2017 30.25 29.79 29.79 115,427 -0.26(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.