Nasdaq Technology Dividend Index Fund FT (NQ: TDIV )

43.02 USD +0.54 (+1.27%)
Official Closing Price Updated: 4:41 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 42.54 43.16 42.18 43.02 59,662 +0.54(+1.27%)
Sep 24, 2020 42.05 42.86 41.97 42.48 77,849 -0.07(-0.16%)
Sep 23, 2020 43.53 43.53 42.46 42.55 71,728 -1.00(-2.30%)
Sep 22, 2020 43.48 43.64 43.01 43.55 57,640 +0.34(+0.78%)
Sep 21, 2020 42.90 43.22 42.56 43.21 118,018 -0.26(-0.60%)
Sep 18, 2020 44.33 44.33 43.20 43.47 52,800 -0.66(-1.50%)
Sep 17, 2020 43.37 44.22 43.29 44.13 62,227 -0.15(-0.34%)
Sep 16, 2020 44.66 44.87 44.23 44.28 51,873 -0.26(-0.58%)
Sep 15, 2020 44.45 44.80 44.40 44.54 46,063 +0.52(+1.19%)
Sep 14, 2020 44.19 44.29 43.85 44.02 77,784 +0.44(+1.00%)
Sep 11, 2020 43.97 44.16 43.29 43.58 101,900 -0.05(-0.11%)
Sep 10, 2020 44.72 44.78 43.46 43.63 175,170 -0.71(-1.60%)
Sep 09, 2020 44.09 44.68 43.92 44.34 174,484 +1.00(+2.31%)
Sep 08, 2020 43.74 44.10 43.25 43.34 221,061 -1.36(-3.04%)
Sep 04, 2020 44.90 45.33 43.65 44.70 123,900 -0.27(-0.60%)
Sep 03, 2020 46.45 46.45 44.76 44.97 260,219 -1.89(-4.03%)
Sep 02, 2020 46.57 47.02 46.37 46.86 71,774 +0.63(+1.36%)
Sep 01, 2020 45.91 46.23 45.83 46.23 64,984 +0.46(+1.01%)
Aug 31, 2020 45.89 45.93 45.67 45.77 44,793 -0.16(-0.35%)
Aug 28, 2020 45.68 45.96 45.67 45.93 83,300 +0.36(+0.79%)
Aug 27, 2020 45.80 45.86 45.38 45.57 59,929 -0.08(-0.17%)
Aug 26, 2020 45.41 45.67 45.36 45.65 75,000 +0.32(+0.71%)
Aug 25, 2020 45.28 45.40 45.07 45.33 91,257 +0.14(+0.31%)
Aug 24, 2020 45.10 45.25 44.99 45.19 65,349 +0.46(+1.03%)
Aug 21, 2020 44.38 44.73 44.34 44.73 75,300 +0.30(+0.68%)
Aug 20, 2020 44.28 44.51 44.19 44.43 58,489 -0.05(-0.11%)
Aug 19, 2020 44.68 44.78 44.38 44.48 69,361 -0.05(-0.11%)
Aug 18, 2020 44.58 44.78 44.39 44.53 101,858 +0.03(+0.07%)
Aug 17, 2020 44.69 44.79 44.50 44.50 58,464 -0.10(-0.22%)
Aug 14, 2020 44.49 44.60 44.42 44.60 97,600 +0.11(+0.25%)
Aug 13, 2020 44.76 44.76 44.38 44.49 181,321 -0.54(-1.20%)
Aug 12, 2020 44.53 45.09 44.48 45.03 358,519 +0.78(+1.76%)
Aug 11, 2020 44.74 44.92 44.16 44.25 86,997 -0.37(-0.83%)
Aug 10, 2020 44.60 44.69 44.32 44.62 57,278 +0.18(+0.41%)
Aug 07, 2020 44.44 44.59 44.20 44.44 234,500 -0.12(-0.27%)
Aug 06, 2020 44.28 44.59 44.21 44.56 47,529 +0.05(+0.11%)
Aug 05, 2020 44.52 44.67 44.36 44.51 85,129 +0.02(+0.04%)
Aug 04, 2020 43.97 44.49 43.96 44.49 105,044 +0.35(+0.79%)
Aug 03, 2020 43.85 44.21 43.78 44.14 73,136 +0.59(+1.35%)
Jul 31, 2020 43.44 43.55 42.80 43.55 53,500 +0.42(+0.97%)
Jul 30, 2020 42.64 43.18 42.61 43.13 117,754 +0.18(+0.42%)
Jul 29, 2020 42.52 43.05 42.52 42.95 71,551 +0.44(+1.04%)
Jul 28, 2020 42.81 42.81 42.47 42.51 74,279 -0.54(-1.25%)
Jul 27, 2020 42.68 43.05 42.53 43.05 102,872 +0.79(+1.87%)
Jul 24, 2020 42.36 42.59 42.11 42.26 116,700 -0.71(-1.65%)
Jul 23, 2020 43.50 43.55 42.81 42.97 53,995 -0.58(-1.32%)
Jul 22, 2020 43.50 43.72 43.34 43.55 60,669 +0.08(+0.17%)
Jul 21, 2020 43.99 44.00 43.41 43.47 52,385 -0.07(-0.16%)
Jul 20, 2020 43.10 43.57 42.88 43.54 63,141 +0.54(+1.26%)
Jul 17, 2020 42.94 43.05 42.79 43.00 125,500 +0.18(+0.42%)
Jul 16, 2020 42.73 42.89 42.58 42.82 63,424 -0.22(-0.51%)
Jul 15, 2020 43.06 43.22 42.62 43.04 282,771 +0.31(+0.73%)
Jul 14, 2020 41.93 42.76 41.80 42.73 111,327 +0.54(+1.28%)
Jul 13, 2020 42.99 43.23 42.14 42.19 155,694 -0.44(-1.03%)
Jul 10, 2020 42.51 42.64 42.17 42.63 86,600 +0.13(+0.31%)
Jul 09, 2020 42.72 42.76 42.05 42.50 137,955 +0.04(+0.09%)
Jul 08, 2020 42.07 42.46 42.00 42.46 268,920 +0.56(+1.34%)
Jul 07, 2020 42.34 42.53 41.87 41.90 101,538 -0.65(-1.53%)
Jul 06, 2020 42.38 42.59 42.37 42.55 64,145 +0.75(+1.79%)
Jul 02, 2020 41.94 42.28 41.77 41.80 81,800 +0.30(+0.72%)
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.