FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
44.59 USD  +0.28 (+0.63%)
Official Closing Price  /  Updated: 5:48 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.28 37.32 37.00 37.19 47,002 +0.11(+0.29%)
Jan 30, 2018 37.23 37.23 36.98 37.08 59,817 -0.46(-1.23%)
Jan 29, 2018 37.62 37.72 37.43 37.54 37,909 -0.20(-0.53%)
Jan 26, 2018 37.33 37.74 37.31 37.74 114,483 +0.77(+2.08%)
Jan 25, 2018 37.43 37.49 36.96 36.97 39,157 -0.14(-0.38%)
Jan 24, 2018 37.38 37.55 36.99 37.11 166,572 -0.38(-1.01%)
Jan 23, 2018 37.44 37.54 37.32 37.49 61,670 +0.20(+0.54%)
Jan 22, 2018 37.04 37.31 36.93 37.29 245,391 +0.33(+0.90%)
Jan 19, 2018 37.08 37.08 36.87 36.96 62,220 -0.14(-0.39%)
Jan 18, 2018 37.05 37.16 37.01 37.10 158,313 +0.05(+0.13%)
Jan 17, 2018 36.62 37.10 36.62 37.05 72,246 +0.65(+1.79%)
Jan 16, 2018 36.66 36.74 36.30 36.40 71,532 +0.06(+0.17%)
Jan 12, 2018 36.34 36.34 36.34 0 +0.24(+0.66%)
Jan 11, 2018 35.91 36.10 35.89 36.10 54,614 +0.20(+0.56%)
Jan 10, 2018 35.95 35.95 35.83 35.90 80,099 -0.19(-0.53%)
Jan 09, 2018 36.36 36.38 36.06 36.09 189,629 -0.19(-0.52%)
Jan 08, 2018 36.08 36.30 36.07 36.28 128,118 +0.15(+0.43%)
Jan 05, 2018 36.14 36.17 36.00 36.12 48,122 +0.24(+0.65%)
Jan 04, 2018 35.90 35.91 35.63 35.89 57,409 +0.20(+0.56%)
Jan 03, 2018 35.77 35.78 35.57 35.69 56,158 +0.08(+0.22%)
Jan 02, 2018 35.41 35.62 35.41 35.61 67,811 +0.41(+1.16%)
Dec 29, 2017 35.20 35.20 35.20 0 -0.19(-0.54%)
Dec 28, 2017 35.36 35.39 35.27 35.39 48,830 +0.18(+0.51%)
Dec 27, 2017 35.22 35.32 35.19 35.21 45,230 -0.05(-0.14%)
Dec 26, 2017 35.20 35.35 35.17 35.26 30,603 -0.12(-0.34%)
Dec 22, 2017 35.43 35.43 35.26 35.38 27,070 +0.00(+0.00%)
Dec 21, 2017 35.50 35.60 35.34 35.38 67,680 -0.29(-0.82%)
Dec 20, 2017 35.84 35.84 35.52 35.67 32,254 +0.03(+0.09%)
Dec 19, 2017 35.67 35.76 35.54 35.64 33,494 -0.09(-0.25%)
Dec 18, 2017 35.55 35.74 35.55 35.73 43,058 +0.45(+1.28%)
Dec 15, 2017 35.07 35.38 34.97 35.28 43,177 +0.22(+0.63%)
Dec 14, 2017 35.29 35.29 35.04 35.06 90,263 -0.12(-0.34%)
Dec 13, 2017 35.24 35.28 35.11 35.18 706,719 +0.09(+0.26%)
Dec 12, 2017 35.08 35.12 34.98 35.09 27,822 -0.00(-0.00%)
Dec 11, 2017 34.76 35.09 34.76 35.09 47,928 +0.35(+1.01%)
Dec 08, 2017 34.69 34.75 34.62 34.74 194,908 +0.23(+0.67%)
Dec 07, 2017 34.57 34.59 34.44 34.51 42,714 +0.04(+0.12%)
Dec 06, 2017 34.35 34.54 34.35 34.47 33,393 -0.04(-0.12%)
Dec 05, 2017 34.65 34.83 34.48 34.51 34,333 -0.15(-0.43%)
Dec 04, 2017 35.19 34.66 34.66 99,203 -0.30(-0.86%)
Dec 01, 2017 34.98 35.02 34.59 34.96 60,340 -0.10(-0.29%)
Nov 30, 2017 34.96 35.18 34.93 35.06 133,450 +0.18(+0.52%)
Nov 29, 2017 35.31 35.34 34.73 34.88 60,473 -0.45(-1.27%)
Nov 28, 2017 35.12 35.35 35.12 35.33 43,863 +0.24(+0.68%)
Nov 27, 2017 35.13 35.22 35.07 35.09 38,926 -0.18(-0.51%)
Nov 24, 2017 35.21 35.28 35.14 35.27 18,611 +0.16(+0.46%)
Nov 22, 2017 35.22 35.22 35.04 35.11 38,198 -0.01(-0.03%)
Nov 21, 2017 35.00 35.25 35.00 35.12 74,029 +0.20(+0.57%)
Nov 20, 2017 34.83 34.95 34.83 34.92 39,136 +0.19(+0.55%)
Nov 17, 2017 34.66 34.82 34.66 34.73 39,314 -0.12(-0.34%)
Nov 16, 2017 34.57 34.90 34.57 34.85 35,549 +0.61(+1.78%)
Nov 15, 2017 34.32 34.39 34.15 34.24 30,708 -0.20(-0.59%)
Nov 14, 2017 34.41 34.50 34.30 34.44 44,362 -0.05(-0.14%)
Nov 13, 2017 34.37 34.50 34.37 34.49 32,450 +0.01(+0.03%)
Nov 10, 2017 34.51 34.56 34.36 34.48 37,978 -0.11(-0.32%)
Nov 09, 2017 34.59 34.65 34.28 34.59 55,265 -0.28(-0.79%)
Nov 08, 2017 34.74 34.89 34.67 34.87 52,437 +0.14(+0.39%)
Nov 07, 2017 34.80 34.81 34.62 34.73 53,613 -0.03(-0.10%)
Nov 06, 2017 34.67 34.80 34.61 34.76 92,371 +0.19(+0.54%)
Nov 03, 2017 34.49 34.64 34.29 34.58 23,874 +0.19(+0.55%)
Nov 02, 2017 34.35 34.42 34.22 34.39 35,315 +0.03(+0.09%)
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.