FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.20 USD  -0.35 (-0.86%)
Official Closing Price  /  Updated: 4:11 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 39.89 39.99 39.42 39.55 217,029 +0.53(+1.36%)
Jun 28, 2019 39.14 39.25 38.95 39.02 366,000 -0.03(-0.08%)
Jun 27, 2019 39.00 39.15 39.00 39.05 74,265 +0.17(+0.44%)
Jun 26, 2019 38.71 39.04 38.71 38.88 213,527 +0.49(+1.27%)
Jun 25, 2019 38.91 38.91 38.39 38.39 69,875 -0.54(-1.38%)
Jun 24, 2019 38.91 39.01 38.91 38.93 32,217 +0.04(+0.10%)
Jun 21, 2019 38.91 39.11 38.88 38.89 55,900 -0.14(-0.36%)
Jun 20, 2019 39.06 39.13 38.75 39.03 84,672 +0.54(+1.40%)
Jun 19, 2019 38.47 38.59 38.32 38.49 65,500 +0.10(+0.26%)
Jun 18, 2019 37.89 38.60 37.89 38.39 79,839 +0.84(+2.24%)
Jun 17, 2019 37.49 37.67 37.49 37.55 132,204 +0.08(+0.21%)
Jun 14, 2019 37.66 37.66 37.38 37.47 53,800 -0.73(-1.91%)
Jun 13, 2019 38.23 38.37 38.13 38.20 42,830 +0.12(+0.32%)
Jun 12, 2019 38.27 38.29 38.08 38.08 81,295 -0.37(-0.96%)
Jun 11, 2019 38.65 38.72 38.35 38.45 247,647 +0.18(+0.47%)
Jun 10, 2019 38.16 38.58 38.00 38.27 83,537 +0.37(+0.99%)
Jun 07, 2019 37.59 38.06 37.59 37.90 34,000 +0.48(+1.27%)
Jun 06, 2019 37.13 37.51 37.06 37.42 42,308 +0.33(+0.89%)
Jun 05, 2019 37.25 37.37 36.77 37.09 79,827 +0.16(+0.43%)
Jun 04, 2019 36.29 36.94 36.20 36.93 156,139 +1.06(+2.96%)
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.