FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.82 USD  +0.16 (+0.39%)
Streaming Delayed Price  /  Updated: 10:26 AM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 28.75 28.77 28.60 28.69 316,378 -0.02(-0.07%)
Jul 29, 2016 28.66 28.71 28.54 28.71 49,690 +0.03(+0.10%)
Jul 28, 2016 28.70 28.71 28.56 28.68 43,744 +0.01(+0.03%)
Jul 27, 2016 28.75 28.78 28.51 28.67 167,100 +0.08(+0.28%)
Jul 26, 2016 28.39 28.59 28.34 28.59 71,521 +0.29(+1.02%)
Jul 25, 2016 28.28 28.30 28.21 28.30 66,131 +0.01(+0.04%)
Jul 22, 2016 28.03 28.31 28.01 28.29 58,783 +0.21(+0.75%)
Jul 21, 2016 28.17 28.24 27.97 28.08 174,973 -0.11(-0.39%)
Jul 20, 2016 28.03 28.20 27.95 28.19 235,552 +0.35(+1.26%)
Jul 19, 2016 27.91 27.92 27.80 27.84 43,004 -0.11(-0.39%)
Jul 18, 2016 27.88 28.02 27.87 27.95 66,182 +0.07(+0.25%)
Jul 15, 2016 27.87 27.97 27.72 27.88 43,154 +0.00(+0.00%)
Jul 14, 2016 27.91 27.97 27.82 27.88 148,527 +0.16(+0.58%)
Jul 13, 2016 27.67 27.79 27.63 27.72 55,472 +0.08(+0.29%)
Jul 12, 2016 27.53 27.69 27.47 27.64 99,504 +0.40(+1.47%)
Jul 11, 2016 27.19 27.30 27.14 27.24 69,292 +0.16(+0.58%)
Jul 08, 2016 26.87 27.10 26.65 27.08 109,504 +0.43(+1.62%)
Jul 07, 2016 26.67 26.82 26.55 26.65 30,247 +0.25(+0.95%)
Jul 05, 2016 26.48 26.48 26.32 26.40 53,356 -0.25(-0.94%)
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.