FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.22 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:01 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.00 24.23 23.97 24.21 70,277 +0.53(+2.24%)
Sep 29, 2015 23.70 23.85 23.54 23.68 98,763 +0.00(+0.02%)
Sep 28, 2015 23.90 24.01 23.66 23.68 74,689 -0.39(-1.61%)
Sep 25, 2015 24.21 24.25 23.94 24.06 38,421 +0.09(+0.37%)
Sep 24, 2015 23.77 24.00 23.58 23.97 94,703 -0.02(-0.06%)
Sep 23, 2015 24.02 24.08 23.85 23.99 45,277 -0.24(-0.99%)
Sep 22, 2015 24.27 24.33 24.11 24.23 105,973 -0.41(-1.66%)
Sep 21, 2015 24.66 24.78 24.54 24.64 77,983 +0.12(+0.49%)
Sep 18, 2015 24.60 24.80 24.47 24.52 44,905 -0.41(-1.64%)
Sep 17, 2015 25.01 25.29 24.89 24.93 50,374 -0.23(-0.91%)
Sep 16, 2015 25.02 25.19 24.99 25.16 62,976 +0.16(+0.64%)
Sep 15, 2015 24.75 25.04 24.75 25.00 49,520 +0.28(+1.13%)
Sep 14, 2015 24.90 24.90 24.67 24.72 55,591 -0.09(-0.36%)
Sep 11, 2015 24.72 24.82 24.61 24.81 58,516 -0.06(-0.24%)
Sep 10, 2015 24.65 25.01 24.57 24.87 43,152 +0.23(+0.92%)
Sep 09, 2015 25.22 25.25 24.62 24.64 44,105 -0.35(-1.40%)
Sep 08, 2015 24.70 24.99 24.70 24.99 50,790 +0.67(+2.77%)
Sep 04, 2015 24.49 24.32 24.32 24.32 45,200 -0.46(-1.86%)
Sep 03, 2015 24.71 24.98 24.70 24.78 114,050 +0.24(+0.98%)
Sep 02, 2015 24.44 24.54 24.23 24.54 109,781 +0.43(+1.78%)
Sep 01, 2015 24.24 24.43 23.96 24.11 102,286 -0.72(-2.90%)
Aug 31, 2015 24.75 24.98 24.60 24.83 73,132 -0.07(-0.28%)
Aug 28, 2015 24.65 24.90 24.59 24.90 118,485 +0.19(+0.77%)
Aug 27, 2015 24.50 24.76 24.26 24.71 157,579 +0.50(+2.07%)
Aug 26, 2015 23.80 24.21 23.41 24.21 469,229 +0.96(+4.13%)
Aug 25, 2015 24.29 24.29 23.25 23.25 257,463 -0.33(-1.40%)
Aug 24, 2015 21.51 24.41 15.40 23.58 561,420 -0.86(-3.52%)
Aug 21, 2015 24.87 25.19 24.44 24.44 528,326 -0.71(-2.82%)
Aug 20, 2015 25.43 25.47 25.13 25.15 169,405 -0.53(-2.06%)
Aug 19, 2015 25.86 25.86 25.51 25.68 94,913 -0.24(-0.93%)
Aug 18, 2015 26.05 26.05 25.89 25.92 113,649 -0.23(-0.88%)
Aug 17, 2015 25.89 26.15 25.84 26.15 39,990 +0.13(+0.50%)
Aug 14, 2015 25.82 26.04 25.81 26.02 57,029 +0.16(+0.62%)
Aug 13, 2015 26.03 26.03 25.86 25.86 64,855 -0.07(-0.27%)
Aug 12, 2015 25.62 26.02 25.47 25.93 200,754 +0.11(+0.43%)
Aug 11, 2015 26.12 26.12 25.76 25.82 61,287 -0.49(-1.86%)
Aug 10, 2015 26.04 26.38 26.02 26.31 81,561 +0.46(+1.78%)
Aug 07, 2015 25.82 25.90 25.73 25.85 154,445 -0.06(-0.23%)
Aug 06, 2015 26.04 26.04 25.77 25.91 99,935 -0.11(-0.42%)
Aug 05, 2015 25.91 26.16 25.91 26.02 260,727 +0.22(+0.85%)
Aug 04, 2015 25.95 25.95 25.68 25.80 348,215 -0.12(-0.46%)
Aug 03, 2015 26.05 26.09 25.83 25.92 72,344 -0.16(-0.61%)
Jul 31, 2015 26.10 26.15 26.03 26.08 105,637 +0.01(+0.04%)
Jul 30, 2015 25.96 26.09 25.89 26.07 54,342 +0.10(+0.39%)
Jul 29, 2015 25.78 26.01 25.72 25.97 52,256 +0.19(+0.74%)
Jul 28, 2015 25.60 25.85 25.45 25.78 131,149 +0.23(+0.90%)
Jul 27, 2015 25.59 25.71 25.45 25.55 133,748 -0.14(-0.54%)
Jul 24, 2015 25.95 25.96 25.68 25.69 81,695 -0.21(-0.81%)
Jul 23, 2015 25.86 26.10 25.86 25.90 193,817 +0.07(+0.27%)
Jul 22, 2015 25.96 25.96 25.76 25.83 130,665 -0.44(-1.67%)
Jul 21, 2015 26.36 26.43 26.21 26.27 125,185 -0.22(-0.83%)
Jul 20, 2015 26.55 26.57 26.46 26.49 103,620 -0.03(-0.12%)
Jul 17, 2015 26.56 26.56 26.42 26.52 311,139 -0.06(-0.23%)
Jul 16, 2015 26.61 26.63 26.45 26.58 73,676 +0.18(+0.68%)
Jul 15, 2015 26.38 26.50 26.34 26.40 72,886 -0.02(-0.08%)
Jul 14, 2015 26.34 26.48 26.33 26.42 105,992 +0.05(+0.19%)
Jul 13, 2015 26.16 26.41 26.16 26.37 160,878 +0.31(+1.19%)
Jul 10, 2015 25.99 26.17 25.95 26.06 49,199 +0.34(+1.32%)
Jul 09, 2015 26.10 26.24 25.72 25.72 224,288 -0.14(-0.54%)
Jul 08, 2015 26.05 26.13 25.82 25.86 668,504 -0.41(-1.56%)
Jul 07, 2015 26.28 26.32 25.81 26.27 240,179 +0.01(+0.04%)
Jul 06, 2015 26.24 26.41 26.17 26.26 121,492 -0.22(-0.83%)
Jul 02, 2015 26.48 26.48 26.48 26.48 104,300 +0.05(+0.19%)
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.