FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
42.02 USD  -0.12 (-0.28%)
Streaming Delayed Price  /  Updated: 11:25 AM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 26.58 26.58 26.26 26.40 820,143 +0.04(+0.13%)
Jun 29, 2015 26.56 26.78 26.36 26.36 124,898 -0.58(-2.15%)
Jun 26, 2015 27.10 27.17 26.84 26.94 88,691 -0.28(-1.03%)
Jun 25, 2015 27.35 27.41 27.19 27.22 82,428 -0.12(-0.44%)
Jun 24, 2015 27.48 27.50 27.32 27.34 105,680 -0.35(-1.26%)
Jun 23, 2015 27.83 27.83 27.64 27.69 151,275 -0.05(-0.18%)
Jun 22, 2015 27.68 27.81 27.68 27.74 49,306 +0.15(+0.54%)
Jun 19, 2015 27.85 27.85 27.53 27.59 86,732 -0.27(-0.97%)
Jun 18, 2015 27.52 27.86 27.52 27.86 74,090 +0.26(+0.94%)
Jun 17, 2015 27.60 27.67 27.43 27.60 55,964 +0.09(+0.33%)
Jun 16, 2015 27.26 27.52 27.26 27.51 63,905 +0.16(+0.59%)
Jun 15, 2015 27.18 27.35 27.12 27.35 57,526 -0.10(-0.38%)
Jun 12, 2015 27.61 27.61 27.42 27.45 54,437 -0.23(-0.81%)
Jun 11, 2015 27.82 27.84 27.67 27.68 93,148 -0.04(-0.14%)
Jun 10, 2015 27.37 27.75 27.37 27.72 124,044 +0.41(+1.50%)
Jun 09, 2015 27.27 27.37 27.13 27.31 92,956 +0.00(+0.00%)
Jun 08, 2015 27.54 27.61 27.28 27.31 83,410 -0.34(-1.23%)
Jun 05, 2015 27.69 27.74 27.53 27.65 74,228 -0.08(-0.29%)
Jun 04, 2015 27.95 28.05 27.68 27.73 96,634 -0.31(-1.12%)
Jun 03, 2015 28.20 28.25 28.04 28.04 68,828 -0.01(-0.02%)
Jun 02, 2015 28.05 28.17 27.92 28.05 35,816 -0.10(-0.36%)
Jun 01, 2015 28.21 28.24 28.02 28.15 38,788 -0.01(-0.04%)
May 29, 2015 28.37 28.37 28.12 28.16 59,134 -0.18(-0.64%)
May 28, 2015 28.26 28.36 28.22 28.34 49,780 +0.01(+0.04%)
May 27, 2015 27.90 28.37 27.90 28.33 58,906 +0.48(+1.72%)
May 26, 2015 28.03 28.08 27.71 27.85 100,894 -0.36(-1.28%)
May 22, 2015 28.28 28.21 28.21 28.21 70,500 -0.10(-0.35%)
May 21, 2015 28.09 28.34 28.09 28.31 55,583 +0.09(+0.32%)
May 20, 2015 28.26 28.33 28.11 28.22 268,653 +0.03(+0.11%)
May 19, 2015 28.40 28.40 28.12 28.19 53,299 -0.15(-0.53%)
May 18, 2015 28.21 28.35 28.20 28.34 90,977 +0.03(+0.11%)
May 15, 2015 28.35 28.35 28.19 28.31 60,845 +0.04(+0.14%)
May 14, 2015 28.17 28.28 28.14 28.27 67,912 +0.33(+1.18%)
May 13, 2015 27.96 28.07 27.90 27.94 38,228 +0.12(+0.43%)
May 12, 2015 27.83 27.91 27.60 27.82 125,448 -0.16(-0.57%)
May 11, 2015 28.00 28.08 27.92 27.98 49,155 -0.11(-0.39%)
May 08, 2015 27.89 28.10 27.89 28.09 71,257 +0.37(+1.33%)
May 07, 2015 27.58 27.85 27.58 27.72 72,400 +0.05(+0.19%)
May 06, 2015 27.96 27.96 27.49 27.67 74,561 -0.19(-0.68%)
May 05, 2015 28.27 28.27 27.81 27.86 244,244 -0.44(-1.55%)
May 04, 2015 28.30 28.40 28.29 28.30 61,916 +0.04(+0.13%)
May 01, 2015 28.01 28.30 28.01 28.26 99,428 +0.28(+1.02%)
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%)
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.