FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.04 USD  -0.18 (-0.45%)
Streaming Delayed Price  /  Updated: 1:29 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 30.64 30.66 30.45 30.60 64,131 -0.12(-0.39%)
Jan 30, 2017 30.85 30.85 30.59 30.72 89,868 -0.20(-0.65%)
Jan 27, 2017 30.95 30.97 30.88 30.92 115,267 +0.15(+0.49%)
Jan 26, 2017 30.79 30.79 30.62 30.77 88,775 +0.04(+0.13%)
Jan 25, 2017 30.64 30.77 30.64 30.73 159,406 +0.32(+1.05%)
Jan 24, 2017 30.13 30.48 30.10 30.41 121,067 +0.29(+0.96%)
Jan 23, 2017 30.17 30.17 29.92 30.12 95,247 -0.05(-0.17%)
Jan 20, 2017 30.06 30.23 30.06 30.17 68,594 +0.26(+0.87%)
Jan 19, 2017 30.02 30.09 29.87 29.91 111,323 -0.11(-0.37%)
Jan 18, 2017 30.10 30.13 29.96 30.02 56,574 +0.01(+0.03%)
Jan 17, 2017 30.11 30.12 29.91 30.01 104,379 -0.09(-0.30%)
Jan 13, 2017 30.10 30.10 30.10 0 +0.10(+0.33%)
Jan 12, 2017 30.00 30.03 29.72 30.00 91,907 -0.12(-0.40%)
Jan 11, 2017 30.06 30.13 29.93 30.12 136,858 +0.10(+0.33%)
Jan 10, 2017 30.06 30.13 29.95 30.02 61,289 +0.00(+0.00%)
Jan 09, 2017 30.13 30.14 30.00 30.02 91,674 +0.01(+0.03%)
Jan 06, 2017 29.94 30.08 29.91 30.01 73,885 +0.02(+0.07%)
Jan 05, 2017 29.92 30.07 29.88 29.99 70,030 +0.03(+0.10%)
Jan 04, 2017 29.93 29.99 29.88 29.96 88,266 +0.12(+0.40%)
Jan 03, 2017 29.79 29.90 29.66 29.84 190,117 +0.26(+0.88%)
Dec 30, 2016 29.58 29.58 29.58 0 -0.23(-0.77%)
Dec 29, 2016 29.79 29.84 29.71 29.81 37,601 +0.05(+0.17%)
Dec 28, 2016 30.10 30.10 29.73 29.76 65,498 -0.28(-0.93%)
Dec 27, 2016 29.99 30.14 29.99 30.04 54,377 +0.12(+0.40%)
Dec 23, 2016 29.92 29.92 29.92 0 +0.07(+0.23%)
Dec 22, 2016 29.90 29.96 29.78 29.85 62,165 -0.02(-0.07%)
Dec 21, 2016 29.97 30.00 29.87 29.87 45,959 -0.23(-0.76%)
Dec 20, 2016 30.13 30.21 30.04 30.10 67,994 +0.06(+0.20%)
Dec 19, 2016 29.89 30.11 29.89 30.04 51,877 +0.19(+0.64%)
Dec 16, 2016 30.16 30.19 29.75 29.85 153,961 -0.23(-0.76%)
Dec 15, 2016 29.98 30.21 29.90 30.08 62,680 +0.15(+0.50%)
Dec 14, 2016 30.13 30.27 29.85 29.93 76,178 -0.17(-0.56%)
Dec 13, 2016 29.76 30.26 29.76 30.10 86,470 +0.42(+1.42%)
Dec 12, 2016 29.68 29.76 29.58 29.68 129,682 -0.08(-0.27%)
Dec 09, 2016 29.84 29.84 29.67 29.76 80,846 +0.05(+0.17%)
Dec 08, 2016 29.68 29.83 29.64 29.71 225,095 +0.11(+0.38%)
Dec 07, 2016 29.09 29.66 29.08 29.60 59,808 +0.58(+1.99%)
Dec 06, 2016 28.99 29.05 28.89 29.02 88,032 +0.13(+0.45%)
Dec 05, 2016 28.80 28.99 28.76 28.89 55,778 +0.14(+0.49%)
Dec 02, 2016 28.59 28.77 28.47 28.75 280,187 +0.24(+0.84%)
Dec 01, 2016 29.31 29.31 28.48 28.51 157,107 -0.77(-2.63%)
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%)
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.