FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.00 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:41 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.57 29.57 29.26 29.28 103,908 -0.17(-0.58%)
Nov 29, 2016 29.40 29.57 29.34 29.45 77,029 -0.00(-0.00%)
Nov 28, 2016 29.36 29.54 29.34 29.45 63,147 +0.02(+0.07%)
Nov 25, 2016 29.26 29.44 29.25 29.43 34,915 +0.12(+0.41%)
Nov 23, 2016 29.31 29.31 29.31 0 -0.06(-0.20%)
Nov 22, 2016 29.35 29.40 29.27 29.37 79,998 +0.18(+0.62%)
Nov 21, 2016 29.19 29.22 29.01 29.19 156,915 +0.21(+0.72%)
Nov 18, 2016 28.90 29.02 28.87 28.98 71,465 +0.05(+0.17%)
Nov 17, 2016 28.94 28.96 28.81 28.93 165,881 +0.03(+0.10%)
Nov 16, 2016 28.69 28.91 28.65 28.90 131,396 +0.17(+0.59%)
Nov 15, 2016 28.52 28.78 28.47 28.73 210,084 +0.37(+1.30%)
Nov 14, 2016 28.62 28.62 28.26 28.36 147,780 -0.21(-0.74%)
Nov 11, 2016 28.19 28.58 28.19 28.57 82,047 +0.25(+0.88%)
Nov 10, 2016 28.79 28.83 28.30 28.32 164,884 -0.27(-0.94%)
Nov 09, 2016 28.29 28.72 28.11 28.59 140,755 -0.04(-0.14%)
Nov 08, 2016 28.47 28.79 28.45 28.63 58,757 +0.08(+0.28%)
Nov 07, 2016 28.22 28.56 28.22 28.55 114,623 +0.63(+2.26%)
Nov 04, 2016 27.95 28.12 27.85 27.92 53,490 -0.06(-0.21%)
Nov 03, 2016 28.20 28.20 27.96 27.98 72,663 -0.14(-0.50%)
Nov 02, 2016 28.30 28.41 28.05 28.12 54,090 -0.24(-0.85%)
Nov 01, 2016 28.66 28.71 28.15 28.36 85,463 -0.33(-1.15%)
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%)
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.