S&P Technology Dividend Aristocrats ETF (NY: TDV )

73.62 -2.69 (-3.52%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 76.26 76.52 75.73 76.31 5,394 +1.26(+1.68%)
Jul 30, 2024 75.71 75.71 74.74 75.05 12,349 -0.63(-0.84%)
Jul 29, 2024 76.00 76.10 75.61 75.68 8,303 +0.07(+0.09%)
Jul 26, 2024 75.36 76.07 75.27 75.61 16,755 +1.26(+1.69%)
Jul 25, 2024 74.90 75.74 74.35 74.35 28,583 -0.52(-0.69%)
Jul 24, 2024 75.80 75.89 74.85 74.87 7,980 -1.73(-2.26%)
Jul 23, 2024 76.81 76.97 76.60 76.60 6,588 -0.36(-0.47%)
Jul 22, 2024 76.09 76.99 75.99 76.96 11,557 +1.68(+2.23%)
Jul 19, 2024 76.54 76.54 75.28 75.28 5,520 -1.28(-1.67%)
Jul 18, 2024 77.57 77.79 76.23 76.56 11,355 -0.97(-1.25%)
Jul 17, 2024 78.15 78.32 77.53 77.53 8,902 -1.67(-2.11%)
Jul 16, 2024 78.65 79.20 78.43 79.20 8,356 +1.23(+1.58%)
Jul 15, 2024 77.60 78.41 77.41 77.97 17,829 +0.63(+0.81%)
Jul 12, 2024 76.80 77.97 76.80 77.34 13,679 +0.86(+1.12%)
Jul 11, 2024 76.80 76.83 76.46 76.48 13,742 -0.10(-0.13%)
Jul 10, 2024 75.95 76.58 75.87 76.58 15,852 +0.84(+1.11%)
Jul 09, 2024 76.09 76.09 75.69 75.75 11,159 -0.19(-0.26%)
Jul 08, 2024 75.91 76.00 75.75 75.94 10,294 +0.63(+0.84%)
Jul 05, 2024 75.40 75.40 75.09 75.31 10,158 +0.03(+0.04%)
Jul 03, 2024 75.24 75.38 75.21 75.28 15,922 +0.23(+0.30%)
Jul 02, 2024 74.34 75.05 74.34 75.05 11,105 +0.55(+0.74%)
Jul 01, 2024 74.46 74.50 74.10 74.50 12,236 -0.09(-0.13%)
Jun 28, 2024 75.17 75.19 74.38 74.60 9,266 +0.39(+0.52%)
Jun 27, 2024 74.26 74.53 74.11 74.21 11,361 -0.12(-0.16%)
Jun 26, 2024 74.41 74.51 74.04 74.33 15,661 -0.50(-0.66%)
Jun 25, 2024 74.75 74.85 74.54 74.83 18,932 -0.03(-0.03%)
Jun 24, 2024 75.46 75.72 74.85 74.85 4,162 -0.62(-0.83%)
Jun 21, 2024 75.47 75.60 75.17 75.47 22,719 +0.08(+0.10%)
Jun 20, 2024 76.09 76.09 75.27 75.39 4,417 -0.49(-0.64%)
Jun 18, 2024 75.44 75.95 75.37 75.88 5,015 +0.54(+0.72%)
Jun 17, 2024 74.19 75.34 74.19 75.34 6,170 +1.20(+1.62%)
Jun 14, 2024 74.16 74.28 73.78 74.14 7,177 -0.58(-0.77%)
Jun 13, 2024 74.69 74.76 74.27 74.72 29,283 +0.16(+0.22%)
Jun 12, 2024 74.35 74.89 74.35 74.55 10,554 +1.33(+1.82%)
Jun 11, 2024 72.34 73.22 72.34 73.22 3,235 +0.28(+0.39%)
Jun 10, 2024 72.34 73.01 72.26 72.93 6,251 +0.25(+0.35%)
Jun 07, 2024 72.69 72.93 72.53 72.68 6,427 -0.16(-0.22%)
Jun 06, 2024 72.91 72.96 72.70 72.85 11,789 -0.12(-0.17%)
Jun 05, 2024 72.51 72.97 72.14 72.97 13,938 +1.06(+1.47%)
Jun 04, 2024 71.98 72.12 71.67 71.91 9,008 -0.39(-0.54%)
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.