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 (%)
Mar 31, 2016 26.90 27.00 26.84 26.91 76,316 +0.05(+0.19%)
Mar 30, 2016 26.81 26.99 26.77 26.86 40,635 +0.21(+0.79%)
Mar 29, 2016 26.27 26.71 26.20 26.65 56,472 +0.34(+1.29%)
Mar 28, 2016 26.42 26.42 26.23 26.31 31,111 +0.00(+0.00%)
Mar 24, 2016 26.13 26.31 26.31 26.31 45,800 +0.03(+0.11%)
Mar 23, 2016 26.53 26.55 26.23 26.28 76,474 -0.58(-2.16%)
Mar 22, 2016 26.73 26.94 26.70 26.86 126,927 +0.03(+0.09%)
Mar 21, 2016 26.74 26.83 26.70 26.83 54,920 +0.04(+0.15%)
Mar 18, 2016 26.75 26.81 26.69 26.80 39,086 +0.12(+0.43%)
Mar 17, 2016 26.47 26.73 26.39 26.68 39,655 +0.25(+0.95%)
Mar 16, 2016 25.95 26.44 25.95 26.43 37,735 +0.35(+1.34%)
Mar 15, 2016 25.95 26.08 25.92 26.08 35,604 -0.04(-0.15%)
Mar 14, 2016 26.12 26.19 26.05 26.12 58,046 -0.13(-0.50%)
Mar 11, 2016 26.00 26.25 26.00 26.25 81,284 +0.45(+1.74%)
Mar 10, 2016 25.84 26.01 25.46 25.80 66,121 -0.04(-0.15%)
Mar 09, 2016 25.77 25.90 25.73 25.84 83,824 +0.21(+0.82%)
Mar 08, 2016 25.71 25.82 25.51 25.63 44,698 -0.23(-0.89%)
Mar 07, 2016 25.61 25.92 25.61 25.86 46,692 +0.19(+0.74%)
Mar 04, 2016 25.68 25.85 25.56 25.67 75,038 +0.07(+0.27%)
Mar 03, 2016 25.59 25.63 25.47 25.60 68,396 +0.09(+0.35%)
Mar 02, 2016 25.35 25.52 25.30 25.51 34,079 +0.15(+0.59%)
Mar 01, 2016 24.95 25.37 24.93 25.36 119,128 +0.61(+2.46%)
Feb 29, 2016 24.86 25.06 24.75 24.75 100,709 -0.11(-0.44%)
Feb 26, 2016 25.03 25.06 24.83 24.86 42,563 -0.05(-0.20%)
Feb 25, 2016 24.77 24.91 24.55 24.91 54,301 +0.21(+0.85%)
Feb 24, 2016 24.21 24.73 24.09 24.70 187,970 +0.26(+1.06%)
Feb 23, 2016 24.66 24.67 24.41 24.44 35,909 -0.34(-1.37%)
Feb 22, 2016 24.72 24.84 24.70 24.78 77,880 +0.33(+1.35%)
Feb 19, 2016 24.48 24.53 24.35 24.45 25,279 -0.10(-0.41%)
Feb 18, 2016 24.46 24.67 24.46 24.55 51,712 +0.15(+0.61%)
Feb 17, 2016 24.01 24.45 24.01 24.40 74,362 +0.55(+2.31%)
Feb 16, 2016 23.51 23.88 23.51 23.85 58,145 +0.50(+2.14%)
Feb 12, 2016 23.08 23.35 23.35 23.35 73,900 +0.39(+1.70%)
Feb 11, 2016 22.73 23.06 22.70 22.96 109,324 +0.05(+0.22%)
Feb 10, 2016 23.18 23.29 22.90 22.91 43,884 -0.13(-0.56%)
Feb 09, 2016 23.02 23.25 22.90 23.04 75,594 -0.18(-0.78%)
Feb 08, 2016 23.22 23.31 22.91 23.22 81,862 -0.29(-1.21%)
Feb 05, 2016 23.90 23.90 23.48 23.50 45,678 -0.45(-1.90%)
Feb 04, 2016 23.65 24.09 23.65 23.96 140,723 +0.33(+1.40%)
Feb 03, 2016 23.57 23.74 23.19 23.63 37,404 +0.26(+1.11%)
Feb 02, 2016 23.78 23.78 23.33 23.37 53,586 -0.64(-2.67%)
Feb 01, 2016 23.85 24.11 23.80 24.01 71,827 +0.07(+0.29%)
Jan 29, 2016 23.48 23.98 23.48 23.94 122,329 +0.67(+2.88%)
Jan 28, 2016 23.36 23.42 23.13 23.27 110,272 +0.03(+0.13%)
Jan 27, 2016 23.37 23.58 23.13 23.24 68,306 -0.29(-1.23%)
Jan 26, 2016 23.24 23.58 23.22 23.53 55,032 +0.39(+1.68%)
Jan 25, 2016 23.32 23.43 23.12 23.14 71,383 -0.31(-1.32%)
Jan 22, 2016 23.27 23.45 23.20 23.45 31,263 +0.59(+2.58%)
Jan 21, 2016 22.77 23.17 22.61 22.86 996,241 +0.12(+0.53%)
Jan 20, 2016 22.60 22.90 22.21 22.74 197,126 -0.29(-1.26%)
Jan 19, 2016 23.27 23.33 22.87 23.03 126,929 -0.05(-0.22%)
Jan 15, 2016 23.08 23.08 23.08 23.08 141,600 -0.78(-3.26%)
Jan 14, 2016 23.60 23.99 23.36 23.86 89,164 +0.41(+1.75%)
Jan 13, 2016 24.14 24.18 23.42 23.45 160,406 -0.56(-2.33%)
Jan 12, 2016 24.01 24.08 23.72 24.01 82,151 +0.17(+0.71%)
Jan 11, 2016 23.77 23.92 23.61 23.84 67,722 +0.17(+0.72%)
Jan 08, 2016 24.11 24.11 23.64 23.67 94,924 -0.28(-1.17%)
Jan 07, 2016 24.17 24.37 23.95 23.95 71,119 -0.65(-2.64%)
Jan 06, 2016 24.67 24.73 24.44 24.60 189,306 -0.36(-1.44%)
Jan 05, 2016 25.13 25.13 24.88 24.96 41,822 -0.09(-0.36%)
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.