Nasdaq Technology Dividend Index ETF (NQ: TDIV )

79.41 +1.62 (+2.08%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.93 36.36 34.79 36.14 345,624 -0.08(-0.23%)
Feb 27, 2020 37.20 37.60 36.22 36.22 364,711 -1.84(-4.83%)
Feb 26, 2020 38.28 38.73 37.92 38.06 197,284 +0.13(+0.34%)
Feb 25, 2020 39.32 39.33 37.84 37.93 239,267 -1.02(-2.62%)
Feb 24, 2020 38.88 39.49 38.85 38.95 616,764 -1.54(-3.80%)
Feb 21, 2020 41.00 41.03 40.36 40.49 229,391 -0.71(-1.72%)
Feb 20, 2020 41.43 41.43 40.75 41.20 71,095 -0.31(-0.74%)
Feb 19, 2020 41.42 41.52 41.41 41.51 59,059 +0.32(+0.77%)
Feb 18, 2020 41.16 41.22 41.00 41.19 49,991 -0.26(-0.64%)
Feb 14, 2020 41.79 41.79 41.29 41.45 112,168 -0.29(-0.70%)
Feb 13, 2020 41.69 41.87 41.54 41.74 65,442 -0.35(-0.84%)
Feb 12, 2020 41.90 42.13 41.87 42.10 144,122 +0.46(+1.11%)
Feb 11, 2020 41.81 41.88 41.50 41.63 114,775 +0.20(+0.48%)
Feb 10, 2020 40.96 41.43 40.80 41.43 121,832 +0.32(+0.77%)
Feb 07, 2020 41.44 41.44 41.05 41.12 220,931 -0.46(-1.10%)
Feb 06, 2020 41.56 41.61 41.33 41.57 84,723 +0.24(+0.57%)
Feb 05, 2020 41.33 41.43 41.07 41.33 553,123 +0.58(+1.43%)
Feb 04, 2020 40.47 40.79 40.45 40.75 88,050 +0.86(+2.17%)
Feb 03, 2020 39.61 40.03 39.57 39.89 48,564 +0.36(+0.92%)
Jan 31, 2020 40.26 40.26 39.36 39.52 107,884 -0.74(-1.83%)
Jan 30, 2020 40.06 40.29 39.72 40.26 133,837 +0.02(+0.05%)
Jan 29, 2020 40.62 40.69 40.24 40.24 60,320 -0.31(-0.76%)
Jan 28, 2020 40.21 40.62 40.14 40.55 231,173 +0.63(+1.58%)
Jan 27, 2020 40.17 40.18 39.85 39.92 267,211 -0.98(-2.39%)
Jan 24, 2020 41.34 41.44 40.77 40.90 79,869 -0.15(-0.38%)
Jan 23, 2020 40.89 41.05 40.67 41.05 70,547 +0.15(+0.37%)
Jan 22, 2020 40.81 41.07 40.81 40.90 147,467 +0.33(+0.82%)
Jan 21, 2020 40.47 40.68 40.47 40.57 95,899 -0.02(-0.04%)
Jan 17, 2020 40.51 40.59 40.32 40.59 181,271 +0.25(+0.63%)
Jan 16, 2020 39.99 40.37 39.99 40.33 177,002 +0.58(+1.47%)
Jan 15, 2020 39.92 39.99 39.67 39.75 85,083 -0.15(-0.38%)
Jan 14, 2020 39.96 40.11 39.88 39.90 173,217 -0.11(-0.28%)
Jan 13, 2020 39.79 40.01 39.73 40.01 124,632 +0.36(+0.92%)
Jan 10, 2020 39.90 39.95 39.60 39.65 351,337 -0.12(-0.30%)
Jan 09, 2020 39.77 39.82 39.55 39.77 89,459 +0.25(+0.64%)
Jan 08, 2020 39.35 39.69 39.26 39.52 129,916 +0.20(+0.52%)
Jan 07, 2020 39.37 39.48 39.24 39.31 93,833 +0.00(+0.00%)
Jan 06, 2020 39.05 39.31 38.96 39.31 152,517 -0.10(-0.25%)
Jan 03, 2020 39.29 39.54 39.29 39.41 137,217 -0.43(-1.07%)
Jan 02, 2020 39.54 39.84 39.50 39.84 135,954 +0.59(+1.51%)
Dec 31, 2019 39.11 39.30 39.00 39.25 91,624 +0.08(+0.21%)
Dec 30, 2019 39.38 39.38 39.00 39.17 64,471 -0.18(-0.47%)
Dec 27, 2019 39.42 39.50 39.29 39.35 63,060 -0.00(-0.01%)
Dec 26, 2019 39.25 39.38 39.21 39.35 41,159 +0.21(+0.55%)
Dec 24, 2019 39.29 39.29 39.14 39.14 23,949 -0.10(-0.26%)
Dec 23, 2019 39.22 39.28 39.14 39.24 55,865 +0.11(+0.29%)
Dec 20, 2019 38.99 39.15 38.97 39.13 68,114 +0.30(+0.78%)
Dec 19, 2019 38.70 38.86 38.58 38.82 37,180 +0.24(+0.61%)
Dec 18, 2019 38.66 38.69 38.53 38.58 37,841 +0.01(+0.02%)
Dec 17, 2019 38.75 38.75 38.58 38.58 83,862 -0.07(-0.19%)
Dec 16, 2019 38.69 38.86 38.65 38.65 76,319 +0.28(+0.74%)
Dec 13, 2019 38.48 38.63 38.25 38.37 68,443 -0.15(-0.39%)
Dec 12, 2019 37.95 38.53 37.92 38.52 77,397 +0.57(+1.50%)
Dec 11, 2019 37.75 38.01 37.75 37.95 97,870 +0.31(+0.83%)
Dec 10, 2019 37.68 37.79 37.60 37.63 75,885 -0.00(-0.00%)
Dec 09, 2019 37.65 37.78 37.63 37.64 41,304 -0.06(-0.16%)
Dec 06, 2019 37.68 37.74 37.64 37.70 39,963 +0.37(+0.99%)
Dec 05, 2019 37.39 37.42 37.25 37.33 49,004 +0.10(+0.27%)
Dec 04, 2019 37.29 37.37 37.23 37.23 52,128 +0.22(+0.59%)
Dec 03, 2019 36.96 37.02 36.78 37.01 78,630 -0.47(-1.25%)
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.