FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.22 USD  +0.64 (+1.62%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 39.96 40.20 39.84 40.11 84,093 +0.39(+0.98%)
Sep 27, 2019 39.99 40.13 39.43 39.72 55,800 -0.24(-0.60%)
Sep 26, 2019 40.02 40.08 39.70 39.96 78,703 -0.06(-0.15%)
Sep 25, 2019 39.49 40.12 39.24 40.02 50,654 +0.21(+0.53%)
Sep 24, 2019 40.41 40.49 39.71 39.81 71,053 -0.39(-0.97%)
Sep 23, 2019 40.14 40.36 39.98 40.20 40,873 +0.00(+0.00%)
Sep 20, 2019 40.50 40.66 40.16 40.20 111,400 -0.35(-0.86%)
Sep 19, 2019 40.64 40.82 40.50 40.55 57,315 +0.01(+0.02%)
Sep 18, 2019 40.51 40.54 40.11 40.54 90,789 -0.01(-0.02%)
Sep 17, 2019 40.45 40.55 40.23 40.55 34,503 +0.02(+0.06%)
Sep 16, 2019 40.47 40.59 40.41 40.53 29,505 -0.23(-0.58%)
Sep 13, 2019 41.07 41.07 40.75 40.76 60,500 -0.36(-0.88%)
Sep 12, 2019 41.19 41.28 40.74 41.12 81,348 +0.02(+0.05%)
Sep 11, 2019 40.58 41.10 40.54 41.10 56,813 +0.61(+1.51%)
Sep 10, 2019 40.05 40.49 39.97 40.49 45,868 +0.30(+0.75%)
Sep 09, 2019 40.17 40.33 40.07 40.19 49,918 +0.24(+0.61%)
Sep 06, 2019 39.98 40.05 39.83 39.95 75,400 +0.11(+0.27%)
Sep 05, 2019 39.58 40.09 39.58 39.84 42,087 +0.78(+2.00%)
Sep 04, 2019 38.72 39.08 38.72 39.06 37,012 +0.74(+1.93%)
Sep 03, 2019 38.43 38.47 38.11 38.32 148,024 -0.38(-0.98%)
Aug 30, 2019 38.80 38.89 38.55 38.70 34,100 +0.16(+0.42%)
Aug 29, 2019 38.41 38.68 38.40 38.54 55,870 +0.54(+1.42%)
Aug 28, 2019 37.67 38.01 37.53 38.00 57,251 +0.22(+0.58%)
Aug 27, 2019 38.07 38.15 37.67 37.78 85,742 -0.06(-0.16%)
Aug 26, 2019 37.97 37.97 37.70 37.84 45,269 +0.29(+0.77%)
Aug 23, 2019 38.51 38.73 37.40 37.55 94,600 -1.25(-3.22%)
Aug 22, 2019 38.94 39.02 38.59 38.80 52,317 -0.04(-0.10%)
Aug 21, 2019 38.80 38.95 38.79 38.84 24,752 +0.40(+1.04%)
Aug 20, 2019 38.69 38.77 38.44 38.44 147,670 -0.29(-0.75%)
Aug 19, 2019 38.67 38.82 38.61 38.73 70,354 +0.56(+1.48%)
Aug 16, 2019 37.75 38.23 37.75 38.17 28,000 +0.71(+1.88%)
Aug 15, 2019 37.78 37.78 37.20 37.46 70,252 -0.45(-1.19%)
Aug 14, 2019 38.21 38.38 37.76 37.91 129,545 -1.00(-2.57%)
Aug 13, 2019 38.00 39.09 37.97 38.91 107,340 +0.86(+2.26%)
Aug 12, 2019 38.21 38.32 37.89 38.05 47,247 -0.42(-1.09%)
Aug 09, 2019 38.76 38.88 38.22 38.47 71,700 -0.50(-1.28%)
Aug 08, 2019 38.50 38.99 38.44 38.97 192,924 +0.62(+1.62%)
Aug 07, 2019 37.88 38.41 37.68 38.35 63,778 +0.00(+0.00%)
Aug 06, 2019 38.38 38.49 38.00 38.35 40,216 +0.44(+1.16%)
Aug 05, 2019 38.47 38.47 37.66 37.91 86,755 -1.30(-3.32%)
Aug 02, 2019 39.55 39.55 38.98 39.21 70,900 -0.69(-1.73%)
Aug 01, 2019 40.26 41.02 39.70 39.90 56,985 -0.29(-0.72%)
Jul 31, 2019 40.90 40.99 39.81 40.19 98,071 -0.60(-1.47%)
Jul 30, 2019 40.82 40.96 40.74 40.79 51,185 -0.28(-0.68%)
Jul 29, 2019 40.95 41.12 40.80 41.07 50,390 +0.14(+0.34%)
Jul 26, 2019 41.01 41.03 40.90 40.93 49,700 +0.13(+0.32%)
Jul 25, 2019 41.12 41.12 40.73 40.80 134,897 -0.32(-0.78%)
Jul 24, 2019 40.72 41.16 40.72 41.12 77,296 +0.48(+1.18%)
Jul 23, 2019 40.66 40.66 40.38 40.64 36,641 +0.21(+0.52%)
Jul 22, 2019 40.25 40.50 40.25 40.43 180,809 +0.26(+0.65%)
Jul 19, 2019 40.50 40.55 40.16 40.17 59,700 -0.16(-0.40%)
Jul 18, 2019 39.91 40.33 39.90 40.33 31,714 +0.42(+1.05%)
Jul 17, 2019 40.21 40.21 39.91 39.91 59,217 -0.17(-0.42%)
Jul 16, 2019 40.40 40.40 40.03 40.08 41,552 -0.33(-0.81%)
Jul 15, 2019 40.36 40.42 40.28 40.41 38,727 +0.19(+0.47%)
Jul 12, 2019 39.83 40.24 39.83 40.22 76,800 +0.41(+1.03%)
Jul 11, 2019 39.83 39.93 39.67 39.81 76,677 +0.08(+0.21%)
Jul 10, 2019 39.69 40.00 39.68 39.73 73,626 +0.24(+0.61%)
Jul 09, 2019 39.32 39.49 39.32 39.48 44,860 -0.01(-0.02%)
Jul 08, 2019 39.48 39.51 39.40 39.49 40,057 -0.27(-0.68%)
Jul 05, 2019 39.52 39.83 39.43 39.76 56,900 -0.01(-0.03%)
Jul 03, 2019 39.73 39.79 39.62 39.77 38,800 +0.11(+0.28%)
Jul 02, 2019 39.55 39.68 39.48 39.66 135,797 +0.11(+0.28%)
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.