FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.00 USD  -0.19 (-0.47%)
Official Closing Price  /  Updated: 4:41 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 35.49 35.66 35.37 35.59 77,603 +0.11(+0.31%)
Jan 30, 2019 35.23 35.62 35.02 35.48 53,158 +0.58(+1.66%)
Jan 29, 2019 35.15 35.22 34.86 34.90 62,583 -0.20(-0.57%)
Jan 28, 2019 34.81 35.15 34.80 35.10 85,881 -0.19(-0.54%)
Jan 25, 2019 35.19 35.41 35.09 35.29 166,200 +0.29(+0.83%)
Jan 24, 2019 34.74 35.09 34.74 35.00 64,904 +0.40(+1.16%)
Jan 23, 2019 34.59 34.82 34.30 34.60 130,163 +0.23(+0.67%)
Jan 22, 2019 34.69 34.69 34.08 34.37 183,909 -0.49(-1.39%)
Jan 18, 2019 34.48 34.97 34.48 34.85 80,600 +0.49(+1.41%)
Jan 17, 2019 34.05 34.53 34.00 34.37 105,259 +0.15(+0.44%)
Jan 16, 2019 34.34 34.45 34.17 34.22 92,835 -0.03(-0.09%)
Jan 15, 2019 34.03 34.36 34.03 34.25 133,646 +0.31(+0.91%)
Jan 14, 2019 34.03 34.09 33.92 33.94 77,530 -0.41(-1.19%)
Jan 11, 2019 34.11 34.44 34.02 34.35 47,900 +0.14(+0.41%)
Jan 10, 2019 33.84 34.24 33.74 34.21 162,522 +0.22(+0.65%)
Jan 09, 2019 33.79 34.19 33.70 33.99 96,691 +0.28(+0.83%)
Jan 08, 2019 33.73 33.85 33.39 33.71 160,355 +0.25(+0.75%)
Jan 07, 2019 33.14 33.72 33.13 33.46 80,640 +0.33(+1.00%)
Jan 04, 2019 32.49 33.27 32.49 33.13 307,900 +1.10(+3.43%)
Jan 03, 2019 32.80 32.80 31.98 32.03 66,880 -1.26(-3.78%)
Jan 02, 2019 32.62 33.43 32.50 33.29 348,998 +0.13(+0.39%)
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%)
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.