Skip to main content
First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
78.73
+0.66 (0.85%)
Dec 20, 2024, 4:00 PM EST - Market closed

TDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202477.6479.5177.6478.7378.730.85%116,536
Dec 19, 202478.8579.0377.9578.0778.07-0.29%122,878
Dec 18, 202480.8181.0078.1278.3078.30-3.26%83,213
Dec 17, 202481.0181.3780.5880.9480.94-0.98%87,563
Dec 16, 202481.2381.8481.0981.7481.740.80%157,930
Dec 13, 202480.7881.1480.3681.0981.091.51%77,117
Dec 12, 202480.1480.1779.8679.8879.44-0.60%156,344
Dec 11, 202480.1080.4879.7180.3679.921.01%58,295
Dec 10, 202480.3080.3079.2779.5679.13-1.79%81,296
Dec 9, 202481.6381.8580.8481.0180.57-0.84%70,283
Dec 6, 202481.0481.7081.0181.7081.250.96%50,395
Dec 5, 202481.2581.3880.7680.9280.48-0.41%87,563
Dec 4, 202481.3881.4281.0281.2580.810.56%88,605
Dec 3, 202480.4880.8080.4680.8080.360.01%91,587
Dec 2, 202479.9680.9579.8880.7980.351.03%171,968
Nov 29, 202479.6180.3279.6179.9779.530.73%52,086
Nov 27, 202480.0980.0978.9079.3978.96-1.37%78,646
Nov 26, 202480.6180.8680.1480.4980.050.15%70,163
Nov 25, 202480.5280.7580.1980.3779.930.48%80,609
Nov 22, 202479.6080.0879.6079.9979.550.40%79,318
Nov 21, 202479.0679.9078.7979.6779.231.17%79,296
Nov 20, 202478.6078.7577.8778.7578.32-0.03%105,417
Nov 19, 202478.2878.8578.0678.7778.34-0.08%74,374
Nov 18, 202478.1878.9478.1578.8378.400.95%88,958
Nov 15, 202478.8378.9777.9078.0977.66-1.92%71,520
Nov 14, 202480.3480.3479.5979.6279.18-0.64%176,748
Nov 13, 202480.6280.6280.0480.1379.69-0.87%70,751
Nov 12, 202481.3381.3380.1580.8380.39-0.69%95,636
Nov 11, 202482.1382.1381.0981.3980.95-0.86%92,055
Nov 8, 202481.9582.3281.8782.1081.650.29%70,475
Nov 7, 202481.4881.9381.2581.8681.411.16%125,861
Nov 6, 202480.3781.0380.0480.9280.482.64%105,860
Nov 5, 202478.1478.8478.1478.8478.410.78%79,867
Nov 4, 202478.5478.7778.0878.2377.80-0.55%68,611
Nov 1, 202478.4879.2578.3378.6678.230.81%188,608
Oct 31, 202479.4079.4077.9878.0377.60-2.34%152,710
Oct 30, 202480.4380.5379.8079.9079.46-1.14%72,364
Oct 29, 202479.7880.9779.7880.8280.381.24%114,367
Oct 28, 202480.1180.2679.8379.8379.39-0.25%80,076
Oct 25, 202480.4881.0379.9980.0379.59-0.02%107,658
Oct 24, 202480.1780.1779.5880.0579.61-0.26%61,372
Oct 23, 202480.2880.7579.6980.2679.82-0.31%73,442
Oct 22, 202480.0680.6480.0680.5180.07-0.12%82,821
Oct 21, 202480.6880.9580.2080.6180.17-0.59%52,257
Oct 18, 202481.4681.4680.8781.0980.65-0.16%47,080
Oct 17, 202481.7481.7481.1481.2280.780.73%53,835
Oct 16, 202480.7480.7480.3380.6380.190.10%74,767
Oct 15, 202482.3482.4380.3080.5580.11-1.92%81,204
Oct 14, 202481.5782.2881.5782.1381.681.07%66,246
Oct 11, 202480.8381.3980.8381.2680.820.47%68,764
Oct 10, 202481.1681.1680.6480.8880.44-0.89%264,087
Oct 9, 202480.3781.6180.1581.6181.161.50%124,325
Oct 8, 202479.5680.4979.5680.4079.961.03%90,258
Oct 7, 202479.6379.9879.2479.5879.15-0.48%88,377
Oct 4, 202480.0480.0779.4479.9679.520.79%62,349
Oct 3, 202478.8979.6878.8579.3378.90-0.15%63,089
Oct 2, 202478.8479.8378.7179.4579.020.66%70,085
Oct 1, 202480.0180.0178.4178.9378.50-1.71%116,731
Sep 30, 202480.1480.3079.4180.3079.86-0.05%139,500
Sep 27, 202481.1581.1580.2580.3479.90-0.90%152,503
Sep 26, 202480.9781.1880.2381.0780.631.38%264,324
Sep 25, 202479.8480.3479.7979.9779.29-0.05%90,323
Sep 24, 202479.8680.0179.4580.0179.330.70%52,586
Sep 23, 202479.3079.5279.1479.4578.780.23%50,735
Sep 20, 202479.0879.4778.8079.2778.60-0.29%65,467
Sep 19, 202479.5179.8579.1079.5078.832.20%207,703
Sep 18, 202478.1378.8777.6977.7977.13-0.09%87,867
Sep 17, 202478.4178.5577.5477.8677.20-0.27%118,410
Sep 16, 202477.7878.0777.4478.0777.41-0.14%103,137
Sep 13, 202477.9178.2877.8078.1877.521.23%59,981
Sep 12, 202476.8777.4576.5677.2376.580.44%79,023
Sep 11, 202475.5576.9274.4476.8976.241.88%51,751
Sep 10, 202475.0275.4874.5975.4774.831.02%84,449
Sep 9, 202474.5174.8173.9874.7174.081.16%49,112
Sep 6, 202475.3175.3173.6273.8573.22-2.16%117,125
Sep 5, 202475.2876.1275.2175.4874.84-0.33%83,295
Sep 4, 202474.9976.0174.9475.7375.090.25%46,639
Sep 3, 202477.2877.2875.1675.5474.90-2.82%100,419
Aug 30, 202477.4777.8676.8577.7377.071.17%192,066
Aug 29, 202476.9177.8576.7176.8376.180.42%138,780
Aug 28, 202477.0677.3876.1276.5175.86-0.88%141,622
Aug 27, 202476.3977.3276.3577.1976.540.29%113,265
Aug 26, 202477.4377.4376.7276.9776.32-0.65%79,922
Aug 23, 202477.0377.6076.7577.4776.811.52%62,834
Aug 22, 202477.8377.9576.2676.3175.66-1.54%103,600
Aug 21, 202477.2177.6376.9877.5076.840.77%72,974
Aug 20, 202476.9977.1776.5876.9176.26-0.25%99,383
Aug 19, 202476.5577.1076.1277.1076.450.55%62,827
Aug 16, 202476.2876.6876.1876.6876.030.03%110,247
Aug 15, 202475.9676.6875.9476.6676.012.25%64,396
Aug 14, 202474.9975.3174.4074.9774.340.05%76,603
Aug 13, 202473.7474.9373.7474.9374.302.22%283,024
Aug 12, 202473.4973.7673.1473.3072.68-0.18%72,656
Aug 9, 202472.8873.6872.6773.4372.810.69%164,821
Aug 8, 202471.6373.0871.2872.9372.313.13%136,079
Aug 7, 202472.5472.7770.6270.7270.12-0.76%132,829
Aug 6, 202470.8272.4270.6371.2670.661.06%108,608
Aug 5, 202469.1471.6469.0970.5169.91-2.83%203,619
Aug 2, 202472.7972.9972.1772.5671.95-2.18%147,205
Aug 1, 202476.2076.5173.5974.1873.55-3.05%92,762