FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.60 USD  -0.12 (-0.30%)
Official Closing Price  /  Updated: 4:40 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 26.40 26.72 26.09 26.69 237,919 +0.40(+1.52%)
Jan 30, 2015 26.71 26.71 26.28 26.29 224,531 -0.59(-2.19%)
Jan 29, 2015 26.72 26.94 26.40 26.88 208,042 +0.18(+0.67%)
Jan 28, 2015 27.15 27.36 26.67 26.70 215,867 -0.16(-0.60%)
Jan 27, 2015 27.14 27.19 26.71 26.86 573,525 -0.74(-2.68%)
Jan 26, 2015 27.79 27.79 27.46 27.60 188,697 -0.14(-0.50%)
Jan 23, 2015 27.75 27.90 27.71 27.74 210,450 -0.07(-0.25%)
Jan 22, 2015 27.47 27.84 27.21 27.81 241,471 +0.43(+1.57%)
Jan 21, 2015 27.31 27.48 27.19 27.38 177,978 -0.08(-0.29%)
Jan 20, 2015 27.43 27.50 27.11 27.46 174,634 +0.14(+0.51%)
Jan 16, 2015 26.98 27.34 26.89 27.32 98,666 +0.30(+1.11%)
Jan 15, 2015 27.47 27.47 27.00 27.02 126,708 -0.27(-0.99%)
Jan 14, 2015 27.21 27.41 27.03 27.29 181,124 -0.13(-0.47%)
Jan 13, 2015 27.63 27.99 27.25 27.42 233,522 -0.03(-0.11%)
Jan 12, 2015 27.67 27.67 27.31 27.45 146,036 -0.22(-0.80%)
Jan 09, 2015 27.77 27.84 27.41 27.67 264,195 +0.03(+0.11%)
Jan 08, 2015 27.45 27.77 27.35 27.64 290,652 +0.53(+1.95%)
Jan 07, 2015 27.09 27.12 26.89 27.11 258,136 +0.25(+0.93%)
Jan 06, 2015 27.23 27.28 26.76 26.86 228,712 -0.36(-1.32%)
Jan 05, 2015 27.54 27.63 27.15 27.22 251,465 -0.44(-1.58%)
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.