Nasdaq Technology Dividend Index ETF (NQ: TDIV )

69.67 +0.06 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 35.30 35.40 35.13 35.19 405,793 -0.03(-0.08%)
Jun 27, 2019 35.18 35.31 35.18 35.22 82,339 +0.15(+0.44%)
Jun 26, 2019 34.91 35.21 34.91 35.07 236,742 +0.44(+1.27%)
Jun 25, 2019 35.09 35.09 34.63 34.63 77,472 -0.48(-1.38%)
Jun 24, 2019 35.09 35.18 35.09 35.11 35,719 +0.04(+0.10%)
Jun 21, 2019 35.09 35.27 35.07 35.08 61,977 -0.13(-0.36%)
Jun 20, 2019 35.23 35.29 34.95 35.20 93,877 +0.49(+1.40%)
Jun 19, 2019 34.70 34.81 34.56 34.72 72,621 +0.09(+0.26%)
Jun 18, 2019 34.17 34.81 34.17 34.63 88,519 +0.76(+2.24%)
Jun 17, 2019 33.81 33.98 33.81 33.87 146,577 +0.07(+0.21%)
Jun 14, 2019 33.97 33.97 33.71 33.80 59,649 -0.45(-1.32%)
Jun 13, 2019 34.28 34.40 34.19 34.25 47,771 +0.11(+0.32%)
Jun 12, 2019 34.31 34.33 34.14 34.14 90,675 -0.33(-0.96%)
Jun 11, 2019 34.65 34.71 34.39 34.47 276,221 +0.16(+0.47%)
Jun 10, 2019 34.21 34.59 34.07 34.31 93,175 +0.34(+0.99%)
Jun 07, 2019 33.70 34.12 33.70 33.98 37,923 +0.43(+1.27%)
Jun 06, 2019 33.29 33.63 33.23 33.55 47,189 +0.30(+0.89%)
Jun 05, 2019 33.40 33.50 32.96 33.25 89,037 +0.14(+0.43%)
Jun 04, 2019 32.54 33.12 32.46 33.11 174,155 +0.95(+2.96%)
Jun 03, 2019 32.32 32.56 32.03 32.16 91,422 -0.05(-0.17%)
May 31, 2019 32.46 32.52 32.20 32.21 71,719 -0.57(-1.75%)
May 30, 2019 32.67 32.87 32.61 32.79 56,480 +0.17(+0.52%)
May 29, 2019 32.46 32.73 32.40 32.62 116,172 +0.00(+0.00%)
May 28, 2019 33.07 33.14 32.62 32.62 50,371 -0.35(-1.06%)
May 24, 2019 33.21 33.28 32.97 32.97 76,403 -0.04(-0.14%)
May 23, 2019 33.07 33.16 32.76 33.01 225,518 -0.49(-1.47%)
May 22, 2019 33.59 33.68 33.47 33.50 108,647 -0.44(-1.29%)
May 21, 2019 33.81 34.03 33.80 33.94 157,857 +0.46(+1.37%)
May 20, 2019 33.60 33.80 33.35 33.49 186,135 -0.63(-1.84%)
May 17, 2019 34.08 34.50 34.05 34.11 79,080 -0.27(-0.78%)
May 16, 2019 34.17 34.60 34.17 34.38 132,060 +0.15(+0.45%)
May 15, 2019 33.70 34.33 33.70 34.23 105,389 +0.28(+0.82%)
May 14, 2019 33.66 34.11 33.65 33.95 97,580 +0.50(+1.50%)
May 13, 2019 33.75 33.84 33.35 33.45 373,156 -1.17(-3.37%)
May 10, 2019 34.36 34.76 33.90 34.62 216,384 +0.04(+0.13%)
May 09, 2019 34.48 34.64 34.03 34.57 187,410 -0.34(-0.98%)
May 08, 2019 34.94 35.24 34.91 34.91 98,681 -0.13(-0.38%)
May 07, 2019 35.32 35.43 34.77 35.05 183,139 -0.64(-1.78%)
May 06, 2019 35.23 35.73 35.14 35.68 89,423 -0.31(-0.87%)
May 03, 2019 35.77 36.01 35.73 36.00 134,738 +0.34(+0.96%)
May 02, 2019 35.80 36.08 35.54 35.66 96,566 -0.13(-0.35%)
May 01, 2019 36.10 36.22 35.78 35.78 77,511 -0.07(-0.20%)
Apr 30, 2019 35.82 35.88 35.59 35.85 62,645 +0.02(+0.05%)
Apr 29, 2019 35.88 35.94 35.82 35.84 73,046 -0.04(-0.13%)
Apr 26, 2019 35.80 35.91 35.62 35.88 68,149 -0.22(-0.61%)
Apr 25, 2019 36.48 36.48 35.99 36.10 121,991 -0.40(-1.09%)
Apr 24, 2019 36.60 36.74 36.48 36.50 193,789 -0.10(-0.27%)
Apr 23, 2019 36.35 36.60 36.35 36.60 53,966 +0.30(+0.81%)
Apr 22, 2019 36.28 36.36 36.26 36.30 55,951 -0.10(-0.27%)
Apr 18, 2019 36.29 36.41 36.19 36.40 126,149 +0.06(+0.17%)
Apr 17, 2019 36.42 36.48 36.24 36.34 89,390 +0.20(+0.55%)
Apr 16, 2019 35.78 36.14 35.73 36.14 90,043 +0.49(+1.38%)
Apr 15, 2019 35.74 35.74 35.50 35.65 56,679 -0.02(-0.05%)
Apr 12, 2019 35.58 35.68 35.47 35.66 71,830 +0.25(+0.71%)
Apr 11, 2019 35.47 35.52 35.36 35.41 149,416 -0.03(-0.08%)
Apr 10, 2019 35.24 35.46 35.24 35.44 71,916 +0.24(+0.69%)
Apr 09, 2019 35.29 35.34 35.15 35.20 83,124 -0.26(-0.73%)
Apr 08, 2019 35.31 35.46 35.20 35.46 88,674 +0.13(+0.36%)
Apr 05, 2019 35.25 35.35 35.23 35.33 97,149 +0.13(+0.36%)
Apr 04, 2019 35.17 35.35 35.09 35.21 224,586 +0.05(+0.15%)
Apr 03, 2019 35.04 35.32 35.03 35.15 96,693 +0.29(+0.82%)
Apr 02, 2019 34.83 34.89 34.71 34.87 99,408 +0.05(+0.15%)
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.