Nasdaq Technology Dividend Index ETF (NQ: TDIV )

77.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 24.16 24.16 24.00 24.11 58,973 -0.02(-0.10%)
Aug 30, 2016 24.23 24.23 24.05 24.13 71,173 -0.06(-0.24%)
Aug 29, 2016 24.16 24.28 24.15 24.19 60,095 +0.09(+0.36%)
Aug 26, 2016 24.16 24.33 24.00 24.10 62,240 +0.01(+0.03%)
Aug 25, 2016 24.08 24.16 24.03 24.10 55,461 -0.00(-0.02%)
Aug 24, 2016 24.26 24.26 24.03 24.10 96,686 -0.12(-0.49%)
Aug 23, 2016 24.23 24.28 24.20 24.22 73,612 +0.09(+0.39%)
Aug 22, 2016 24.15 24.15 24.00 24.13 67,921 -0.02(-0.07%)
Aug 19, 2016 24.21 24.21 23.99 24.14 151,278 +0.03(+0.10%)
Aug 18, 2016 24.01 24.12 24.01 24.12 115,359 +0.08(+0.31%)
Aug 17, 2016 24.18 24.18 23.88 24.04 164,956 -0.09(-0.38%)
Aug 16, 2016 24.30 24.30 24.13 24.13 382,613 -0.13(-0.54%)
Aug 15, 2016 24.11 24.32 24.11 24.27 176,504 +0.16(+0.68%)
Aug 12, 2016 24.19 24.19 24.03 24.10 148,937 -0.07(-0.28%)
Aug 11, 2016 24.13 24.19 24.08 24.17 227,278 +0.10(+0.42%)
Aug 10, 2016 24.14 24.19 24.02 24.07 79,930 -0.08(-0.31%)
Aug 09, 2016 24.09 24.20 24.09 24.14 105,252 +0.07(+0.28%)
Aug 08, 2016 24.17 24.17 24.03 24.08 125,843 -0.01(-0.03%)
Aug 05, 2016 24.03 24.10 23.91 24.08 86,231 +0.20(+0.84%)
Aug 04, 2016 23.78 23.90 23.73 23.88 112,585 +0.12(+0.49%)
Aug 03, 2016 23.63 23.77 23.63 23.77 43,194 +0.09(+0.39%)
Aug 02, 2016 24.02 24.02 23.58 23.68 75,981 -0.27(-1.12%)
Aug 01, 2016 23.99 24.01 23.86 23.94 379,118 -0.02(-0.07%)
Jul 29, 2016 23.92 23.96 23.82 23.96 59,543 +0.03(+0.10%)
Jul 28, 2016 23.95 23.96 23.83 23.93 52,418 +0.01(+0.03%)
Jul 27, 2016 23.99 24.02 23.80 23.93 200,237 +0.07(+0.28%)
Jul 26, 2016 23.69 23.86 23.65 23.86 85,704 +0.24(+1.02%)
Jul 25, 2016 23.60 23.62 23.54 23.62 79,245 +0.01(+0.04%)
Jul 22, 2016 23.39 23.62 23.37 23.61 70,440 +0.18(+0.75%)
Jul 21, 2016 23.51 23.57 23.34 23.43 209,671 -0.09(-0.39%)
Jul 20, 2016 23.39 23.53 23.33 23.52 282,263 +0.29(+1.26%)
Jul 19, 2016 23.29 23.30 23.20 23.23 51,532 -0.09(-0.39%)
Jul 18, 2016 23.27 23.38 23.25 23.32 79,306 +0.06(+0.25%)
Jul 15, 2016 23.26 23.34 23.13 23.27 51,711 +0.00(+0.00%)
Jul 14, 2016 23.29 23.34 23.22 23.27 177,981 +0.13(+0.58%)
Jul 13, 2016 23.09 23.19 23.06 23.13 66,472 +0.07(+0.29%)
Jul 12, 2016 22.97 23.11 22.93 23.07 119,236 +0.33(+1.47%)
Jul 11, 2016 22.69 22.78 22.65 22.73 83,033 +0.13(+0.58%)
Jul 08, 2016 22.42 22.62 22.24 22.60 131,219 +0.36(+1.62%)
Jul 07, 2016 22.26 22.38 22.16 22.24 36,245 +0.21(+0.95%)
Jul 05, 2016 22.10 22.10 21.96 22.03 63,936 -0.21(-0.94%)
Jul 01, 2016 22.25 22.24 22.24 22.24 44,097 +0.07(+0.30%)
Jun 30, 2016 21.87 22.17 21.81 22.17 71,808 +0.34(+1.57%)
Jun 29, 2016 21.55 21.86 21.52 21.83 67,117 +0.48(+2.23%)
Jun 28, 2016 21.20 21.37 21.11 21.36 51,855 +0.41(+1.95%)
Jun 27, 2016 21.34 21.36 20.84 20.95 87,730 -0.57(-2.64%)
Jun 24, 2016 21.81 21.98 21.46 21.51 150,548 -0.97(-4.31%)
Jun 23, 2016 22.28 22.48 22.28 22.48 40,343 +0.39(+1.76%)
Jun 22, 2016 22.13 22.29 22.08 22.09 69,812 -0.10(-0.46%)
Jun 21, 2016 22.04 22.23 22.04 22.19 90,221 +0.14(+0.65%)
Jun 20, 2016 22.07 22.23 22.03 22.05 67,188 +0.15(+0.68%)
Jun 17, 2016 21.82 21.94 21.79 21.90 38,737 +0.02(+0.07%)
Jun 16, 2016 21.69 21.92 21.55 21.89 73,785 +0.12(+0.53%)
Jun 15, 2016 21.89 21.96 21.77 21.77 44,282 -0.10(-0.45%)
Jun 14, 2016 21.82 21.89 21.69 21.87 56,937 +0.02(+0.11%)
Jun 13, 2016 21.95 22.03 21.84 21.84 148,389 -0.21(-0.94%)
Jun 10, 2016 22.10 22.14 21.97 22.05 53,773 -0.21(-0.93%)
Jun 09, 2016 22.21 22.28 22.13 22.26 38,762 -0.03(-0.16%)
Jun 08, 2016 22.30 22.34 22.24 22.29 52,420 +0.06(+0.27%)
Jun 07, 2016 22.18 22.30 22.18 22.23 36,350 +0.08(+0.36%)
Jun 06, 2016 22.18 22.25 22.09 22.15 65,534 +0.06(+0.28%)
Jun 03, 2016 22.11 22.12 21.96 22.09 51,977 +0.07(+0.30%)
Jun 02, 2016 21.94 22.07 21.88 22.03 23,904 -0.03(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.