First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
78.03
-1.87 (-2.34%)
Oct 31, 2024, 4:00 PM EDT - Market closed
TDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 79.40 | 79.40 | 77.97 | 78.03 | 78.03 | -2.34% | 152,705 |
| Oct 30, 2024 | 80.43 | 80.53 | 79.80 | 79.90 | 79.90 | -1.14% | 72,400 |
| Oct 29, 2024 | 79.78 | 80.97 | 79.78 | 80.82 | 80.82 | 1.24% | 114,400 |
| Oct 28, 2024 | 80.11 | 80.26 | 79.83 | 79.83 | 79.83 | -0.25% | 80,100 |
| Oct 25, 2024 | 80.48 | 81.03 | 79.99 | 80.03 | 80.03 | -0.02% | 107,700 |
| Oct 24, 2024 | 80.17 | 80.17 | 79.58 | 80.05 | 80.05 | -0.26% | 61,400 |
| Oct 23, 2024 | 80.28 | 80.75 | 79.69 | 80.26 | 80.26 | -0.31% | 73,442 |
| Oct 22, 2024 | 80.06 | 80.64 | 80.06 | 80.51 | 80.51 | -0.12% | 82,821 |
| Oct 21, 2024 | 80.68 | 80.94 | 80.20 | 80.61 | 80.61 | -0.59% | 52,300 |
| Oct 18, 2024 | 81.46 | 81.46 | 80.86 | 81.09 | 81.09 | -0.16% | 47,100 |
| Oct 17, 2024 | 81.74 | 81.74 | 81.14 | 81.22 | 81.22 | 0.73% | 53,835 |
| Oct 16, 2024 | 80.74 | 80.74 | 80.33 | 80.63 | 80.63 | 0.10% | 74,800 |
| Oct 15, 2024 | 82.34 | 82.43 | 80.30 | 80.55 | 80.55 | -1.92% | 81,204 |
| Oct 14, 2024 | 81.57 | 82.28 | 81.57 | 82.13 | 82.13 | 1.07% | 66,246 |
| Oct 11, 2024 | 80.83 | 81.39 | 80.83 | 81.26 | 81.26 | 0.47% | 68,800 |
| Oct 10, 2024 | 81.16 | 81.16 | 80.64 | 80.88 | 80.88 | -0.89% | 264,100 |
| Oct 9, 2024 | 80.37 | 81.61 | 80.15 | 81.61 | 81.61 | 1.50% | 124,325 |
| Oct 8, 2024 | 79.56 | 80.49 | 79.56 | 80.40 | 80.40 | 1.03% | 90,300 |
| Oct 7, 2024 | 79.63 | 79.98 | 79.24 | 79.58 | 79.58 | -0.48% | 88,400 |
| Oct 4, 2024 | 80.04 | 80.07 | 79.44 | 79.96 | 79.96 | 0.79% | 62,349 |
| Oct 3, 2024 | 78.89 | 79.68 | 78.85 | 79.33 | 79.33 | -0.15% | 63,100 |
| Oct 2, 2024 | 78.84 | 79.83 | 78.71 | 79.45 | 79.45 | 0.66% | 70,100 |
| Oct 1, 2024 | 80.01 | 80.01 | 78.41 | 78.93 | 78.93 | -1.71% | 116,731 |
| Sep 30, 2024 | 80.14 | 80.30 | 79.41 | 80.30 | 80.30 | -0.05% | 139,500 |
| Sep 27, 2024 | 81.15 | 81.15 | 80.25 | 80.34 | 80.34 | -0.90% | 152,503 |
| Sep 26, 2024 | 80.97 | 81.18 | 80.23 | 81.07 | 81.07 | 1.38% | 264,324 |
| Sep 25, 2024 | 79.84 | 80.34 | 79.79 | 79.97 | 79.72 | -0.05% | 90,323 |
| Sep 24, 2024 | 79.86 | 80.01 | 79.45 | 80.01 | 79.76 | 0.70% | 52,600 |
| Sep 23, 2024 | 79.30 | 79.52 | 79.14 | 79.45 | 79.21 | 0.23% | 50,735 |
| Sep 20, 2024 | 79.08 | 79.47 | 78.80 | 79.27 | 79.03 | -0.29% | 65,500 |
| Sep 19, 2024 | 79.51 | 79.85 | 79.10 | 79.50 | 79.26 | 2.20% | 207,703 |
| Sep 18, 2024 | 78.13 | 78.87 | 77.69 | 77.79 | 77.55 | -0.09% | 87,900 |
| Sep 17, 2024 | 78.41 | 78.55 | 77.54 | 77.86 | 77.62 | -0.27% | 118,410 |
| Sep 16, 2024 | 77.78 | 78.07 | 77.44 | 78.07 | 77.83 | -0.14% | 103,137 |
| Sep 13, 2024 | 77.91 | 78.28 | 77.80 | 78.18 | 77.94 | 1.23% | 60,000 |
| Sep 12, 2024 | 76.87 | 77.44 | 76.56 | 77.23 | 76.99 | 0.44% | 79,023 |
| Sep 11, 2024 | 75.55 | 76.92 | 74.44 | 76.89 | 76.65 | 1.88% | 51,800 |
| Sep 10, 2024 | 75.02 | 75.48 | 74.59 | 75.47 | 75.24 | 1.02% | 84,449 |
| Sep 9, 2024 | 74.51 | 74.81 | 73.98 | 74.71 | 74.48 | 1.16% | 49,112 |
| Sep 6, 2024 | 75.31 | 75.31 | 73.62 | 73.85 | 73.62 | -2.16% | 117,125 |
| Sep 5, 2024 | 75.28 | 76.11 | 75.21 | 75.48 | 75.25 | -0.33% | 83,300 |
| Sep 4, 2024 | 74.99 | 76.01 | 74.94 | 75.73 | 75.50 | 0.25% | 46,639 |
| Sep 3, 2024 | 77.28 | 77.28 | 75.16 | 75.54 | 75.31 | -2.82% | 100,419 |
| Aug 30, 2024 | 77.47 | 77.86 | 76.85 | 77.73 | 77.49 | 1.17% | 192,100 |
| Aug 29, 2024 | 76.91 | 77.85 | 76.71 | 76.83 | 76.59 | 0.42% | 138,800 |
| Aug 28, 2024 | 77.06 | 77.38 | 76.12 | 76.51 | 76.28 | -0.88% | 141,622 |
| Aug 27, 2024 | 76.39 | 77.32 | 76.35 | 77.19 | 76.95 | 0.29% | 113,300 |
| Aug 26, 2024 | 77.43 | 77.43 | 76.72 | 76.97 | 76.73 | -0.65% | 79,922 |
| Aug 23, 2024 | 77.03 | 77.60 | 76.75 | 77.47 | 77.23 | 1.52% | 62,834 |
| Aug 22, 2024 | 77.83 | 77.95 | 76.26 | 76.31 | 76.08 | -1.54% | 103,600 |
| Aug 21, 2024 | 77.21 | 77.63 | 76.98 | 77.50 | 77.26 | 0.77% | 73,000 |
| Aug 20, 2024 | 76.99 | 77.17 | 76.58 | 76.91 | 76.67 | -0.25% | 99,400 |
| Aug 19, 2024 | 76.55 | 77.10 | 76.12 | 77.10 | 76.86 | 0.55% | 62,827 |
| Aug 16, 2024 | 76.28 | 76.68 | 76.18 | 76.68 | 76.44 | 0.03% | 110,247 |
| Aug 15, 2024 | 75.96 | 76.68 | 75.94 | 76.66 | 76.42 | 2.25% | 64,400 |
| Aug 14, 2024 | 74.99 | 75.31 | 74.40 | 74.97 | 74.74 | 0.05% | 76,603 |
| Aug 13, 2024 | 73.74 | 74.93 | 73.74 | 74.93 | 74.70 | 2.22% | 283,024 |
| Aug 12, 2024 | 73.49 | 73.76 | 73.14 | 73.30 | 73.07 | -0.18% | 72,700 |
| Aug 9, 2024 | 72.88 | 73.68 | 72.67 | 73.43 | 73.20 | 0.69% | 164,821 |
| Aug 8, 2024 | 71.63 | 73.07 | 71.28 | 72.93 | 72.71 | 3.13% | 136,100 |
| Aug 7, 2024 | 72.54 | 72.77 | 70.62 | 70.72 | 70.50 | -0.76% | 132,829 |
| Aug 6, 2024 | 70.82 | 72.42 | 70.63 | 71.26 | 71.04 | 1.06% | 108,608 |
| Aug 5, 2024 | 69.14 | 71.64 | 69.09 | 70.51 | 70.29 | -2.83% | 203,619 |
| Aug 2, 2024 | 72.79 | 72.99 | 72.17 | 72.56 | 72.34 | -2.18% | 147,205 |
| Aug 1, 2024 | 76.20 | 76.51 | 73.59 | 74.18 | 73.95 | -3.05% | 92,800 |
| Jul 31, 2024 | 75.89 | 76.74 | 75.72 | 76.51 | 76.28 | 2.73% | 57,500 |
| Jul 30, 2024 | 75.83 | 75.83 | 74.10 | 74.48 | 74.25 | -1.43% | 54,800 |
| Jul 29, 2024 | 76.13 | 76.13 | 75.04 | 75.56 | 75.33 | -0.17% | 91,424 |
| Jul 26, 2024 | 75.38 | 76.00 | 75.12 | 75.69 | 75.46 | 1.53% | 54,844 |
| Jul 25, 2024 | 75.11 | 76.02 | 74.34 | 74.55 | 74.32 | -0.44% | 171,500 |
| Jul 24, 2024 | 76.39 | 76.39 | 74.87 | 74.88 | 74.65 | -2.53% | 133,400 |
| Jul 23, 2024 | 76.91 | 77.20 | 76.73 | 76.82 | 76.58 | -0.51% | 60,400 |
| Jul 22, 2024 | 76.90 | 77.31 | 76.44 | 77.21 | 76.97 | 1.51% | 81,800 |
| Jul 19, 2024 | 77.31 | 77.31 | 76.02 | 76.06 | 75.83 | -1.54% | 145,800 |
| Jul 18, 2024 | 77.90 | 77.98 | 76.64 | 77.25 | 77.01 | -0.30% | 226,232 |
| Jul 17, 2024 | 78.27 | 78.43 | 77.44 | 77.48 | 77.24 | -2.68% | 72,635 |
| Jul 16, 2024 | 79.34 | 79.67 | 78.99 | 79.61 | 79.37 | 0.77% | 80,747 |
| Jul 15, 2024 | 79.01 | 79.52 | 78.77 | 79.00 | 78.76 | 0.39% | 159,211 |
| Jul 12, 2024 | 78.20 | 79.36 | 78.13 | 78.69 | 78.45 | 0.95% | 77,830 |
| Jul 11, 2024 | 79.11 | 79.11 | 77.77 | 77.95 | 77.71 | -1.14% | 87,014 |
| Jul 10, 2024 | 78.19 | 78.92 | 78.14 | 78.85 | 78.61 | 1.21% | 65,201 |
| Jul 9, 2024 | 78.32 | 78.32 | 77.60 | 77.91 | 77.67 | -0.32% | 98,114 |
| Jul 8, 2024 | 77.68 | 78.20 | 77.68 | 78.16 | 77.92 | 0.94% | 73,000 |
| Jul 5, 2024 | 77.47 | 77.48 | 77.12 | 77.43 | 77.19 | 0.22% | 116,130 |
| Jul 3, 2024 | 76.76 | 77.27 | 76.76 | 77.26 | 77.02 | 0.84% | 59,717 |
| Jul 2, 2024 | 75.85 | 76.66 | 75.85 | 76.62 | 76.38 | 0.62% | 100,046 |
| Jul 1, 2024 | 75.90 | 76.19 | 75.50 | 76.15 | 75.92 | 0.65% | 199,813 |
| Jun 28, 2024 | 75.64 | 76.46 | 75.50 | 75.66 | 75.43 | 0.48% | 149,405 |
| Jun 27, 2024 | 75.49 | 75.58 | 75.13 | 75.30 | 75.07 | -0.41% | 121,200 |
| Jun 26, 2024 | 75.70 | 75.89 | 75.44 | 75.61 | 75.01 | -0.38% | 37,000 |
| Jun 25, 2024 | 75.91 | 75.95 | 75.50 | 75.90 | 75.30 | 0.15% | 52,200 |
| Jun 24, 2024 | 76.23 | 76.61 | 75.76 | 75.79 | 75.19 | -0.80% | 177,714 |
| Jun 21, 2024 | 76.60 | 76.90 | 76.33 | 76.40 | 75.80 | -0.55% | 52,838 |
| Jun 20, 2024 | 78.06 | 78.06 | 76.56 | 76.82 | 76.21 | -1.26% | 117,000 |
| Jun 18, 2024 | 77.75 | 78.01 | 77.60 | 77.80 | 77.19 | 0.56% | 56,500 |
| Jun 17, 2024 | 76.39 | 77.42 | 76.26 | 77.37 | 76.76 | 1.67% | 76,800 |
| Jun 14, 2024 | 75.91 | 76.11 | 75.60 | 76.10 | 75.50 | -0.33% | 71,017 |
| Jun 13, 2024 | 76.42 | 76.56 | 75.85 | 76.35 | 75.75 | 0.87% | 72,533 |
| Jun 12, 2024 | 75.27 | 76.00 | 75.27 | 75.69 | 75.09 | 2.01% | 62,900 |
| Jun 11, 2024 | 73.36 | 74.23 | 73.07 | 74.20 | 73.61 | 0.68% | 64,320 |