FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
45.15 USD  -0.45 (-0.99%)
Streaming Delayed Price  /  Updated: 1:11 PM EST, Feb 20, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.24 33.30 32.90 33.16 154,500 +0.20(+0.61%)
Dec 28, 2018 33.13 33.46 32.80 32.96 161,800 +0.01(+0.03%)
Dec 27, 2018 32.26 32.95 31.81 32.95 384,357 +0.22(+0.67%)
Dec 26, 2018 31.34 32.73 31.08 32.73 224,731 +1.53(+4.90%)
Dec 24, 2018 31.79 31.95 31.20 31.20 108,700 -0.83(-2.59%)
Dec 21, 2018 32.91 33.20 31.94 32.03 254,400 -0.69(-2.11%)
Dec 20, 2018 33.14 33.34 32.33 32.72 316,328 -0.46(-1.39%)
Dec 19, 2018 33.75 34.28 33.00 33.18 167,005 -0.58(-1.72%)
Dec 18, 2018 33.88 34.08 33.59 33.76 144,996 -0.12(-0.35%)
Dec 17, 2018 34.50 34.69 33.75 33.88 134,972 -0.73(-2.11%)
Dec 14, 2018 34.79 35.06 34.55 34.61 70,100 -0.55(-1.56%)
Dec 13, 2018 35.37 35.48 35.03 35.16 62,847 -0.04(-0.11%)
Dec 12, 2018 35.38 35.60 35.19 35.20 82,178 +0.36(+1.03%)
Dec 11, 2018 35.20 35.35 34.65 34.84 116,658 +0.10(+0.28%)
Dec 10, 2018 34.51 34.84 34.04 34.74 66,521 +0.32(+0.94%)
Dec 07, 2018 35.31 35.41 34.33 34.42 71,700 -0.94(-2.66%)
Dec 06, 2018 34.79 35.36 34.48 35.36 270,877 -0.04(-0.11%)
Dec 04, 2018 36.40 36.47 35.34 35.40 65,500 -1.14(-3.12%)
Dec 03, 2018 36.71 36.75 36.29 36.54 66,189 +0.52(+1.44%)
Nov 30, 2018 35.68 36.03 35.56 36.02 51,400 +0.35(+0.98%)
Nov 29, 2018 35.84 35.96 35.58 35.67 70,431 -0.24(-0.67%)
Nov 28, 2018 35.39 35.91 35.14 35.91 71,388 +0.72(+2.05%)
Nov 27, 2018 34.95 35.31 34.86 35.19 80,501 +0.12(+0.34%)
Nov 26, 2018 34.91 35.13 34.83 35.07 106,956 +0.49(+1.42%)
Nov 23, 2018 34.51 34.72 34.51 34.58 17,000 -0.19(-0.55%)
Nov 21, 2018 34.77 34.77 34.77 0 +0.28(+0.81%)
Nov 20, 2018 34.52 34.90 34.29 34.49 99,584 -0.61(-1.74%)
Nov 19, 2018 35.78 35.82 35.05 35.10 100,282 -0.74(-2.06%)
Nov 16, 2018 35.39 36.03 35.39 35.84 70,800 +0.14(+0.39%)
Nov 15, 2018 35.07 35.74 35.00 35.70 45,273 +0.69(+1.97%)
Nov 14, 2018 35.46 35.57 34.84 35.01 111,953 -0.21(-0.60%)
Nov 13, 2018 35.17 35.70 35.09 35.22 56,453 +0.22(+0.63%)
Nov 12, 2018 35.70 35.70 34.99 35.00 376,591 -0.96(-2.67%)
Nov 09, 2018 36.31 36.33 35.72 35.96 415,800 -0.66(-1.80%)
Nov 08, 2018 36.45 36.72 36.37 36.62 81,559 -0.07(-0.19%)
Nov 07, 2018 36.32 36.69 36.11 36.69 112,933 +0.71(+1.97%)
Nov 06, 2018 35.65 36.05 35.65 35.98 267,239 +0.25(+0.70%)
Nov 05, 2018 35.53 35.85 35.41 35.73 47,711 +0.18(+0.51%)
Nov 02, 2018 35.89 35.96 35.30 35.55 58,500 -0.42(-1.17%)
Nov 01, 2018 35.48 35.97 35.43 35.97 84,429 +0.58(+1.64%)
Oct 31, 2018 35.31 35.60 35.26 35.39 115,533 +0.41(+1.17%)
Oct 30, 2018 34.29 35.04 34.29 34.98 95,707 +0.65(+1.89%)
Oct 29, 2018 35.10 35.33 33.89 34.33 106,424 -0.39(-1.12%)
Oct 26, 2018 34.65 35.24 34.34 34.72 85,600 -0.63(-1.78%)
Oct 25, 2018 35.07 35.56 35.00 35.35 296,316 +0.65(+1.87%)
Oct 24, 2018 35.89 35.90 34.67 34.70 146,728 -1.42(-3.93%)
Oct 23, 2018 35.52 36.25 35.22 36.12 61,951 +0.00(+0.00%)
Oct 22, 2018 36.09 36.29 35.98 36.12 81,859 +0.15(+0.42%)
Oct 19, 2018 36.16 36.44 35.89 35.97 47,500 -0.06(-0.17%)
Oct 18, 2018 36.51 36.51 35.89 36.03 41,297 -0.58(-1.58%)
Oct 17, 2018 36.78 36.82 36.31 36.61 54,519 -0.19(-0.52%)
Oct 16, 2018 36.34 36.90 36.29 36.80 74,107 +0.73(+2.02%)
Oct 15, 2018 36.08 36.34 35.91 36.07 54,475 -0.14(-0.39%)
Oct 12, 2018 36.23 36.23 35.65 36.21 69,600 +0.64(+1.80%)
Oct 11, 2018 36.08 36.37 35.37 35.57 186,950 -0.62(-1.71%)
Oct 10, 2018 37.16 37.23 36.10 36.19 79,553 -1.22(-3.25%)
Oct 09, 2018 37.37 37.58 37.31 37.41 58,911 -0.09(-0.25%)
Oct 08, 2018 37.58 37.69 37.24 37.50 61,605 -0.26(-0.69%)
Oct 05, 2018 38.29 38.32 37.49 37.76 54,200 -0.51(-1.33%)
Oct 04, 2018 38.54 38.54 38.02 38.27 53,300 -0.36(-0.93%)
Oct 03, 2018 38.85 38.86 38.60 38.63 149,867 +0.01(+0.03%)
Oct 02, 2018 38.50 38.76 38.50 38.62 52,521 +0.13(+0.34%)
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.