FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.73 USD  +0.41 (+0.99%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 28.69 28.76 28.64 28.69 53,650 +0.04(+0.15%)
Oct 28, 2016 28.76 28.95 28.61 28.65 122,479 -0.15(-0.53%)
Oct 27, 2016 28.98 29.00 28.79 28.80 60,247 +0.02(+0.07%)
Oct 26, 2016 28.69 28.91 28.65 28.78 88,920 -0.02(-0.07%)
Oct 25, 2016 28.83 28.91 28.75 28.80 255,022 -0.09(-0.31%)
Oct 24, 2016 28.75 28.89 28.70 28.89 99,384 +0.28(+0.98%)
Oct 21, 2016 28.77 28.77 28.52 28.61 58,028 +0.00(+0.00%)
Oct 20, 2016 28.69 28.69 28.48 28.61 65,011 -0.08(-0.28%)
Oct 19, 2016 28.66 28.72 28.63 28.69 192,293 -0.13(-0.45%)
Oct 18, 2016 28.91 28.91 28.76 28.82 69,422 +0.17(+0.59%)
Oct 17, 2016 28.79 28.79 28.63 28.65 50,551 -0.06(-0.21%)
Oct 14, 2016 28.71 28.95 28.71 28.71 68,544 +0.13(+0.46%)
Oct 13, 2016 28.63 28.69 28.31 28.58 192,574 -0.21(-0.73%)
Oct 12, 2016 28.73 28.86 28.63 28.79 143,169 -0.04(-0.14%)
Oct 11, 2016 29.34 29.34 28.70 28.83 58,535 -0.44(-1.50%)
Oct 10, 2016 29.31 29.44 29.27 29.27 91,929 +0.04(+0.14%)
Oct 07, 2016 29.31 29.31 29.01 29.23 80,827 -0.01(-0.03%)
Oct 06, 2016 29.23 29.26 29.02 29.24 98,254 +0.01(+0.03%)
Oct 05, 2016 29.21 29.33 29.19 29.23 143,857 +0.12(+0.41%)
Oct 04, 2016 29.36 29.37 28.96 29.11 81,086 -0.15(-0.51%)
Oct 03, 2016 29.40 29.40 29.17 29.26 58,154 -0.06(-0.20%)
Sep 30, 2016 29.36 29.45 29.30 29.32 94,332 +0.12(+0.41%)
Sep 29, 2016 29.26 29.28 29.01 29.20 56,170 -0.06(-0.21%)
Sep 28, 2016 29.24 29.26 29.04 29.26 97,640 +0.12(+0.41%)
Sep 27, 2016 28.85 29.16 28.85 29.14 84,445 +0.35(+1.22%)
Sep 26, 2016 28.76 28.87 28.71 28.79 42,001 -0.15(-0.52%)
Sep 23, 2016 29.24 29.24 28.92 28.94 52,416 -0.29(-0.99%)
Sep 22, 2016 29.11 29.26 29.11 29.23 80,353 +0.21(+0.72%)
Sep 21, 2016 28.88 29.02 28.68 29.02 59,595 +0.14(+0.48%)
Sep 20, 2016 29.12 29.12 28.82 28.88 69,153 -0.05(-0.17%)
Sep 19, 2016 29.00 29.18 28.86 28.93 76,612 +0.07(+0.24%)
Sep 16, 2016 29.07 29.07 28.71 28.86 90,195 -0.18(-0.62%)
Sep 15, 2016 28.55 29.04 28.55 29.04 80,322 +0.57(+2.00%)
Sep 14, 2016 28.55 28.67 28.43 28.47 76,703 +0.05(+0.18%)
Sep 13, 2016 28.69 28.70 28.31 28.42 51,748 -0.35(-1.23%)
Sep 12, 2016 28.21 28.80 28.10 28.77 77,446 +0.45(+1.61%)
Sep 09, 2016 28.96 28.96 28.32 28.32 146,971 -0.76(-2.61%)
Sep 08, 2016 29.25 29.25 29.02 29.08 163,110 -0.18(-0.62%)
Sep 07, 2016 29.21 29.31 29.18 29.26 45,307 +0.06(+0.22%)
Sep 06, 2016 29.24 29.24 29.06 29.20 58,195 +0.07(+0.23%)
Sep 02, 2016 29.06 29.13 29.13 29.13 42,700 +0.14(+0.48%)
Sep 01, 2016 28.89 28.99 28.74 28.99 34,804 +0.10(+0.35%)
Aug 31, 2016 28.95 28.95 28.76 28.89 49,214 -0.03(-0.10%)
Aug 30, 2016 29.03 29.04 28.82 28.92 59,395 -0.07(-0.24%)
Aug 29, 2016 28.95 29.10 28.94 28.99 50,150 +0.10(+0.36%)
Aug 26, 2016 28.95 29.15 28.76 28.89 51,940 +0.01(+0.03%)
Aug 25, 2016 28.85 28.95 28.79 28.88 46,283 -0.00(-0.02%)
Aug 24, 2016 29.07 29.07 28.80 28.88 80,686 -0.14(-0.49%)
Aug 23, 2016 29.04 29.10 29.00 29.02 61,430 +0.11(+0.39%)
Aug 22, 2016 28.94 28.94 28.76 28.91 56,681 -0.02(-0.07%)
Aug 19, 2016 29.01 29.01 28.75 28.93 126,243 +0.03(+0.10%)
Aug 18, 2016 28.77 28.90 28.77 28.90 96,269 +0.09(+0.31%)
Aug 17, 2016 28.97 28.97 28.62 28.81 137,658 -0.11(-0.38%)
Aug 16, 2016 29.12 29.12 28.91 28.92 319,295 -0.16(-0.54%)
Aug 15, 2016 28.89 29.14 28.89 29.08 147,295 +0.20(+0.68%)
Aug 12, 2016 28.99 28.99 28.80 28.88 124,290 -0.08(-0.28%)
Aug 11, 2016 28.92 28.99 28.85 28.96 189,666 +0.12(+0.42%)
Aug 10, 2016 28.93 28.98 28.79 28.84 66,703 -0.09(-0.31%)
Aug 09, 2016 28.87 29.00 28.87 28.93 87,834 +0.08(+0.28%)
Aug 08, 2016 28.96 28.96 28.80 28.85 105,018 -0.01(-0.03%)
Aug 05, 2016 28.79 28.88 28.66 28.86 71,961 +0.24(+0.84%)
Aug 04, 2016 28.49 28.64 28.44 28.62 93,954 +0.14(+0.49%)
Aug 03, 2016 28.32 28.48 28.32 28.48 36,046 +0.11(+0.39%)
Aug 02, 2016 28.78 28.78 28.25 28.37 63,407 -0.32(-1.12%)
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.