Nasdaq Technology Dividend Index ETF (NQ: TDIV )

69.62 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 31.30 31.41 31.12 31.17 72,945 +0.05(+0.17%)
Jun 28, 2018 30.82 31.18 30.82 31.12 43,313 +0.33(+1.06%)
Jun 27, 2018 31.23 31.39 30.79 30.79 73,779 -0.47(-1.49%)
Jun 26, 2018 31.25 31.38 31.15 31.26 109,542 +0.07(+0.23%)
Jun 25, 2018 31.52 31.52 30.94 31.19 78,205 -0.53(-1.66%)
Jun 22, 2018 31.73 31.83 31.60 31.71 40,948 +0.09(+0.28%)
Jun 21, 2018 32.06 32.06 31.60 31.63 84,468 -0.27(-0.84%)
Jun 20, 2018 32.07 32.07 31.87 31.89 61,591 -0.10(-0.30%)
Jun 19, 2018 31.85 32.01 31.67 31.99 54,327 -0.13(-0.41%)
Jun 18, 2018 32.12 32.16 31.95 32.12 34,014 -0.30(-0.92%)
Jun 15, 2018 32.42 32.43 32.42 60,352 -0.02(-0.05%)
Jun 14, 2018 32.49 32.56 32.37 32.43 65,519 +0.05(+0.16%)
Jun 13, 2018 32.58 32.65 32.35 32.38 61,221 -0.15(-0.46%)
Jun 12, 2018 32.47 32.53 32.36 32.53 59,616 +0.09(+0.27%)
Jun 11, 2018 32.35 32.52 32.35 32.44 50,951 +0.04(+0.13%)
Jun 08, 2018 32.37 32.41 32.15 32.40 49,996 -0.08(-0.24%)
Jun 07, 2018 32.75 32.75 32.35 32.48 46,781 -0.19(-0.57%)
Jun 06, 2018 32.57 32.66 32.41 32.66 51,231 +0.21(+0.63%)
Jun 05, 2018 32.49 32.49 32.33 32.46 77,598 +0.12(+0.38%)
Jun 04, 2018 32.32 32.38 32.25 32.34 56,161 +0.17(+0.52%)
Jun 01, 2018 31.87 32.18 31.87 32.17 246,308 +0.52(+1.66%)
May 31, 2018 31.78 31.89 31.61 31.65 1,124,332 -0.19(-0.60%)
May 30, 2018 31.76 31.93 31.74 31.84 49,722 +0.22(+0.69%)
May 29, 2018 31.72 31.84 31.46 31.62 127,765 -0.28(-0.88%)
May 25, 2018 31.90 31.90 31.90 0 +0.01(+0.03%)
May 24, 2018 31.95 31.99 31.63 31.89 85,489 -0.06(-0.19%)
May 23, 2018 31.66 31.97 31.65 31.95 43,236 +0.05(+0.16%)
May 22, 2018 31.98 32.07 31.86 31.90 102,828 +0.03(+0.08%)
May 21, 2018 31.82 32.01 31.76 31.87 89,594 +0.24(+0.75%)
May 18, 2018 31.72 31.75 31.59 31.64 30,471 -0.19(-0.60%)
May 17, 2018 31.91 32.07 31.73 31.83 42,387 -0.23(-0.71%)
May 16, 2018 31.92 32.08 31.87 32.06 47,533 +0.19(+0.60%)
May 15, 2018 31.90 31.90 31.66 31.87 58,031 -0.24(-0.76%)
May 14, 2018 32.12 32.32 32.06 32.11 105,991 +0.03(+0.11%)
May 11, 2018 32.15 32.22 32.00 32.08 32,332 -0.05(-0.16%)
May 10, 2018 31.81 32.14 31.81 32.13 49,753 +0.45(+1.43%)
May 09, 2018 31.45 31.69 31.32 31.67 91,958 +0.25(+0.81%)
May 08, 2018 31.33 31.47 31.19 31.42 64,993 -0.02(-0.06%)
May 07, 2018 31.39 31.56 31.36 31.44 55,938 +0.16(+0.50%)
May 04, 2018 30.70 31.35 30.68 31.28 34,926 +0.48(+1.56%)
May 03, 2018 30.71 30.89 30.35 30.80 71,283 -0.06(-0.20%)
May 02, 2018 31.14 31.14 30.82 30.86 37,953 -0.18(-0.59%)
May 01, 2018 30.78 31.06 30.63 31.04 45,970 +0.17(+0.57%)
Apr 30, 2018 31.15 31.31 30.85 30.87 65,083 -0.23(-0.73%)
Apr 27, 2018 31.38 31.38 30.97 31.10 53,387 +0.03(+0.11%)
Apr 26, 2018 30.99 31.16 30.86 31.06 73,182 +0.29(+0.94%)
Apr 25, 2018 30.75 30.84 30.42 30.77 65,008 +0.09(+0.28%)
Apr 24, 2018 31.07 31.25 30.55 30.69 146,856 -0.23(-0.73%)
Apr 23, 2018 31.12 31.19 30.79 30.91 34,697 -0.15(-0.48%)
Apr 20, 2018 31.35 31.35 30.92 31.06 106,809 -0.32(-1.03%)
Apr 19, 2018 31.68 31.68 31.30 31.39 98,428 -0.55(-1.72%)
Apr 18, 2018 32.00 32.05 31.76 31.94 71,411 -0.22(-0.68%)
Apr 17, 2018 31.88 32.22 31.83 32.15 94,482 +0.46(+1.45%)
Apr 16, 2018 31.62 31.77 31.47 31.70 57,969 +0.24(+0.76%)
Apr 13, 2018 31.79 31.79 31.30 31.46 71,645 -0.17(-0.52%)
Apr 12, 2018 31.41 31.71 31.41 31.62 147,133 +0.36(+1.15%)
Apr 11, 2018 31.20 31.46 31.18 31.26 111,052 -0.10(-0.31%)
Apr 10, 2018 31.14 31.49 31.06 31.36 60,824 +0.73(+2.37%)
Apr 09, 2018 30.72 31.23 30.63 30.63 37,785 +0.11(+0.36%)
Apr 06, 2018 30.52 89,966 -0.73(-2.33%)
Apr 05, 2018 31.31 31.38 31.11 31.25 56,754 +0.14(+0.45%)
Apr 04, 2018 30.16 31.23 30.16 31.11 257,155 +0.38(+1.22%)
Apr 03, 2018 30.61 30.78 30.29 30.74 61,886 +0.34(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.