FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
44.59 USD  +0.28 (+0.63%)
Official Closing Price  /  Updated: 5:48 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.15 28.15 27.83 27.98 125,394 -0.26(-0.92%)
Apr 29, 2015 28.20 28.33 28.08 28.24 88,393 -0.18(-0.63%)
Apr 28, 2015 28.19 28.43 28.04 28.42 88,507 +0.25(+0.89%)
Apr 27, 2015 28.12 28.24 28.12 28.17 121,656 +0.06(+0.21%)
Apr 24, 2015 28.17 28.17 27.99 28.11 109,593 +0.12(+0.43%)
Apr 23, 2015 27.73 28.06 27.73 27.99 122,611 +0.05(+0.18%)
Apr 22, 2015 27.87 27.95 27.65 27.94 109,103 +0.20(+0.73%)
Apr 21, 2015 27.91 27.91 27.71 27.74 162,895 -0.01(-0.05%)
Apr 20, 2015 27.48 27.77 27.42 27.75 71,150 +0.41(+1.51%)
Apr 17, 2015 27.54 27.54 27.22 27.34 149,950 -0.33(-1.19%)
Apr 16, 2015 27.64 27.73 27.57 27.67 94,496 -0.04(-0.14%)
Apr 15, 2015 27.48 27.81 27.48 27.71 140,781 +0.36(+1.33%)
Apr 14, 2015 27.42 27.47 27.28 27.34 88,995 -0.09(-0.31%)
Apr 13, 2015 27.59 27.64 27.43 27.43 89,970 -0.11(-0.40%)
Apr 10, 2015 27.37 27.54 27.32 27.54 93,215 +0.18(+0.66%)
Apr 09, 2015 27.08 27.38 27.08 27.36 76,075 +0.17(+0.62%)
Apr 08, 2015 27.08 27.30 27.08 27.19 67,581 +0.06(+0.22%)
Apr 07, 2015 27.10 27.34 27.10 27.13 91,407 -0.02(-0.06%)
Apr 06, 2015 26.83 27.22 26.79 27.14 75,130 +0.26(+0.95%)
Apr 02, 2015 26.85 26.89 26.89 26.89 1,199,800 +0.05(+0.19%)
Apr 01, 2015 26.92 26.92 26.65 26.84 445,983 -0.09(-0.33%)
Mar 31, 2015 27.06 27.06 26.88 26.93 155,085 -0.20(-0.74%)
Mar 30, 2015 27.00 27.15 27.00 27.13 127,834 +0.27(+1.01%)
Mar 27, 2015 26.74 26.93 26.54 26.86 85,681 +0.16(+0.60%)
Mar 26, 2015 26.54 26.82 26.41 26.70 151,587 -0.08(-0.30%)
Mar 25, 2015 27.43 27.43 26.73 26.78 191,722 -0.77(-2.79%)
Mar 24, 2015 27.81 27.81 27.54 27.55 143,969 -0.17(-0.61%)
Mar 23, 2015 27.67 27.88 27.67 27.72 141,432 -0.01(-0.04%)
Mar 20, 2015 27.54 27.85 27.54 27.73 112,980 +0.27(+0.98%)
Mar 19, 2015 27.56 27.64 27.45 27.46 90,068 -0.14(-0.51%)
Mar 18, 2015 27.20 27.69 27.05 27.60 124,889 +0.41(+1.51%)
Mar 17, 2015 27.14 27.24 27.04 27.19 128,597 -0.04(-0.15%)
Mar 16, 2015 27.02 27.23 26.99 27.23 98,503 +0.34(+1.26%)
Mar 13, 2015 27.02 27.02 26.66 26.89 113,944 -0.13(-0.48%)
Mar 12, 2015 26.77 27.07 26.76 27.02 167,637 -0.02(-0.07%)
Mar 11, 2015 27.16 27.23 26.96 27.04 129,325 -0.09(-0.33%)
Mar 10, 2015 27.48 27.57 27.13 27.13 210,024 -0.55(-1.99%)
Mar 09, 2015 27.74 27.79 27.59 27.68 201,194 +0.04(+0.14%)
Mar 06, 2015 27.96 27.96 27.56 27.64 116,794 -0.37(-1.32%)
Mar 05, 2015 28.16 28.16 27.90 28.01 193,491 -0.03(-0.11%)
Mar 04, 2015 28.07 28.08 27.89 28.04 163,203 -0.16(-0.57%)
Mar 03, 2015 28.44 28.44 28.17 28.20 168,102 -0.27(-0.94%)
Mar 02, 2015 28.32 28.48 28.29 28.47 141,418 +0.17(+0.59%)
Feb 27, 2015 28.41 28.42 28.27 28.30 130,046 -0.09(-0.32%)
Feb 26, 2015 28.40 28.42 28.27 28.39 115,334 +0.05(+0.18%)
Feb 25, 2015 28.53 28.53 28.28 28.34 202,271 -0.23(-0.81%)
Feb 24, 2015 28.35 28.62 28.30 28.57 197,783 +0.10(+0.35%)
Feb 23, 2015 28.56 28.56 28.36 28.47 107,711 -0.09(-0.32%)
Feb 20, 2015 28.42 28.60 28.28 28.56 204,131 +0.11(+0.39%)
Feb 19, 2015 28.29 28.47 28.26 28.45 177,268 +0.05(+0.18%)
Feb 18, 2015 28.47 28.47 28.28 28.40 167,247 -0.08(-0.28%)
Feb 17, 2015 28.44 28.48 28.30 28.48 120,131 +0.04(+0.14%)
Feb 13, 2015 28.35 28.44 28.44 28.44 130,800 +0.22(+0.78%)
Feb 12, 2015 27.95 28.22 27.95 28.22 182,280 +0.52(+1.88%)
Feb 11, 2015 27.73 27.77 27.58 27.70 1,057,499 +0.03(+0.10%)
Feb 10, 2015 27.50 27.71 27.35 27.67 1,683,623 +0.41(+1.50%)
Feb 09, 2015 27.31 27.39 27.21 27.26 226,989 -0.07(-0.26%)
Feb 06, 2015 27.55 27.58 27.25 27.33 444,693 -0.12(-0.44%)
Feb 05, 2015 27.19 27.45 27.15 27.45 116,880 +0.39(+1.44%)
Feb 04, 2015 27.11 27.28 27.05 27.06 162,317 -0.10(-0.37%)
Feb 03, 2015 26.87 27.17 26.86 27.16 190,886 +0.47(+1.76%)
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.