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 (%)
May 31, 2018 36.38 36.51 36.19 36.23 982,120 -0.22(-0.60%)
May 30, 2018 36.36 36.55 36.34 36.45 43,433 +0.25(+0.69%)
May 29, 2018 36.31 36.45 36.01 36.20 111,605 -0.32(-0.88%)
May 25, 2018 36.52 36.52 36.52 0 +0.01(+0.03%)
May 24, 2018 36.58 36.62 36.21 36.51 74,676 -0.07(-0.19%)
May 23, 2018 36.24 36.60 36.23 36.58 37,768 +0.06(+0.16%)
May 22, 2018 36.61 36.71 36.48 36.52 89,822 +0.03(+0.08%)
May 21, 2018 36.43 36.65 36.36 36.49 78,262 +0.27(+0.75%)
May 18, 2018 36.31 36.35 36.17 36.22 26,617 -0.22(-0.60%)
May 17, 2018 36.53 36.71 36.32 36.44 37,026 -0.26(-0.71%)
May 16, 2018 36.54 36.72 36.49 36.70 41,521 +0.22(+0.60%)
May 15, 2018 36.52 36.52 36.25 36.48 50,691 -0.28(-0.76%)
May 14, 2018 36.77 37.00 36.70 36.76 92,585 +0.04(+0.11%)
May 11, 2018 36.80 36.88 36.63 36.72 28,243 -0.06(-0.16%)
May 10, 2018 36.42 36.79 36.42 36.78 43,460 +0.52(+1.43%)
May 09, 2018 36.00 36.28 35.86 36.26 80,327 +0.29(+0.81%)
May 08, 2018 35.87 36.03 35.71 35.97 56,773 -0.02(-0.06%)
May 07, 2018 35.93 36.13 35.90 35.99 48,863 +0.18(+0.50%)
May 04, 2018 35.14 35.89 35.12 35.81 30,509 +0.55(+1.56%)
May 03, 2018 35.16 35.36 34.75 35.26 62,267 -0.07(-0.20%)
May 02, 2018 35.65 35.65 35.28 35.33 33,153 -0.21(-0.59%)
May 01, 2018 35.24 35.56 35.07 35.54 40,156 +0.20(+0.57%)
Apr 30, 2018 35.66 35.84 35.32 35.34 56,851 -0.26(-0.73%)
Apr 27, 2018 35.92 35.92 35.46 35.60 46,635 +0.04(+0.11%)
Apr 26, 2018 35.48 35.67 35.33 35.56 63,926 +0.33(+0.94%)
Apr 25, 2018 35.20 35.31 34.82 35.23 56,786 +0.10(+0.28%)
Apr 24, 2018 35.57 35.78 34.97 35.13 128,281 -0.26(-0.73%)
Apr 23, 2018 35.63 35.71 35.25 35.39 30,309 -0.17(-0.48%)
Apr 20, 2018 35.89 35.89 35.40 35.56 93,300 -0.37(-1.03%)
Apr 19, 2018 36.27 36.27 35.83 35.93 85,979 -0.63(-1.72%)
Apr 18, 2018 36.63 36.69 36.36 36.56 62,379 -0.25(-0.68%)
Apr 17, 2018 36.50 36.89 36.44 36.81 82,532 +0.53(+1.45%)
Apr 16, 2018 36.20 36.37 36.03 36.28 50,637 +0.28(+0.76%)
Apr 13, 2018 36.39 36.39 35.83 36.01 62,583 -0.19(-0.52%)
Apr 12, 2018 35.96 36.30 35.96 36.20 128,523 +0.41(+1.15%)
Apr 11, 2018 35.72 36.01 35.69 35.79 97,006 -0.11(-0.31%)
Apr 10, 2018 35.65 36.05 35.56 35.90 53,131 +0.83(+2.37%)
Apr 09, 2018 35.17 35.75 35.07 35.07 33,006 +0.12(+0.36%)
Apr 06, 2018 34.95 78,587 -0.83(-2.33%)
Apr 05, 2018 35.84 35.92 35.61 35.78 49,576 +0.16(+0.45%)
Apr 04, 2018 34.53 35.76 34.53 35.62 224,629 +0.43(+1.22%)
Apr 03, 2018 35.04 35.24 34.68 35.19 54,059 +0.39(+1.12%)
Apr 02, 2018 35.74 35.75 34.42 34.80 103,762 -0.99(-2.77%)
Mar 29, 2018 35.79 35.79 35.79 0 +0.62(+1.76%)
Mar 28, 2018 35.41 35.55 35.03 35.17 62,545 -0.27(-0.76%)
Mar 27, 2018 36.42 36.52 35.29 35.44 174,623 -0.78(-2.15%)
Mar 26, 2018 35.52 36.25 35.38 36.22 46,919 +1.21(+3.45%)
Mar 23, 2018 35.83 35.97 35.00 35.01 79,598 -0.77(-2.15%)
Mar 22, 2018 36.16 36.39 35.78 35.78 148,010 -1.09(-2.96%)
Mar 21, 2018 36.86 37.26 36.77 36.87 118,111 -0.04(-0.11%)
Mar 20, 2018 36.97 37.03 36.81 36.91 33,226 -0.14(-0.38%)
Mar 19, 2018 37.42 37.42 36.75 37.05 55,497 -0.54(-1.44%)
Mar 16, 2018 37.69 37.82 37.59 37.59 36,536 -0.02(-0.05%)
Mar 15, 2018 37.75 37.86 37.53 37.61 58,182 -0.06(-0.16%)
Mar 14, 2018 38.00 38.00 37.55 37.67 59,580 -0.05(-0.13%)
Mar 13, 2018 38.29 38.44 37.61 37.72 71,526 -0.44(-1.15%)
Mar 12, 2018 38.10 38.21 37.93 38.16 76,150 +0.16(+0.42%)
Mar 09, 2018 37.58 38.00 37.56 38.00 57,394 +0.64(+1.71%)
Mar 08, 2018 37.39 37.44 37.13 37.36 128,671 +0.06(+0.16%)
Mar 07, 2018 36.96 37.34 36.89 37.30 45,915 +0.11(+0.30%)
Mar 06, 2018 37.29 37.38 37.04 37.19 80,479 +0.10(+0.27%)
Mar 05, 2018 36.57 37.17 36.56 37.09 40,433 +0.38(+1.04%)
Mar 02, 2018 35.99 36.74 35.96 36.71 109,927 +0.37(+1.02%)
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.