First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
72.38
-0.04 (-0.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed
TDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 72.05 | 72.75 | 71.81 | 72.62 | 72.62 | 0.28% | 87,446 |
| Apr 24, 2025 | 70.88 | 72.47 | 70.73 | 72.42 | 72.42 | 2.90% | 105,738 |
| Apr 23, 2025 | 70.93 | 71.61 | 70.19 | 70.38 | 70.38 | 2.33% | 161,766 |
| Apr 22, 2025 | 68.14 | 69.01 | 68.03 | 68.78 | 68.78 | 1.90% | 174,004 |
| Apr 21, 2025 | 67.92 | 68.00 | 66.70 | 67.50 | 67.50 | -1.82% | 100,203 |
| Apr 17, 2025 | 68.98 | 69.36 | 68.49 | 68.75 | 68.75 | 0.07% | 139,078 |
| Apr 16, 2025 | 68.79 | 69.68 | 67.58 | 68.70 | 68.70 | -2.18% | 463,215 |
| Apr 15, 2025 | 70.24 | 70.90 | 69.98 | 70.23 | 70.23 | 0.29% | 136,443 |
| Apr 14, 2025 | 70.95 | 70.95 | 69.45 | 70.03 | 70.03 | 0.70% | 130,691 |
| Apr 11, 2025 | 67.93 | 69.69 | 67.56 | 69.54 | 69.54 | 1.59% | 117,847 |
| Apr 10, 2025 | 69.78 | 69.78 | 66.60 | 68.45 | 68.45 | -4.41% | 222,921 |
| Apr 9, 2025 | 64.25 | 71.85 | 64.06 | 71.61 | 71.61 | 11.18% | 301,636 |
| Apr 8, 2025 | 67.80 | 68.38 | 63.37 | 64.41 | 64.41 | -2.57% | 368,013 |
| Apr 7, 2025 | 63.65 | 67.09 | 62.54 | 66.11 | 66.11 | 0.96% | 432,085 |
| Apr 4, 2025 | 67.67 | 68.05 | 65.47 | 65.48 | 65.48 | -6.04% | 247,576 |
| Apr 3, 2025 | 71.49 | 71.79 | 69.67 | 69.69 | 69.69 | -5.94% | 198,755 |
| Apr 2, 2025 | 72.90 | 74.67 | 72.90 | 74.09 | 74.09 | 0.35% | 140,225 |
| Apr 1, 2025 | 73.46 | 73.83 | 72.55 | 73.83 | 73.83 | 0.30% | 244,081 |
| Mar 31, 2025 | 72.69 | 73.67 | 72.22 | 73.61 | 73.61 | 0.30% | 140,473 |
| Mar 28, 2025 | 74.77 | 74.94 | 73.16 | 73.39 | 73.39 | -2.29% | 210,806 |
| Mar 27, 2025 | 75.47 | 75.51 | 74.86 | 75.11 | 75.11 | -1.13% | 71,924 |
| Mar 26, 2025 | 76.81 | 77.19 | 75.77 | 75.97 | 75.70 | -1.41% | 76,988 |
| Mar 25, 2025 | 77.24 | 77.34 | 76.80 | 77.06 | 76.78 | 0.04% | 77,890 |
| Mar 24, 2025 | 77.12 | 77.42 | 76.93 | 77.03 | 76.75 | 1.36% | 64,503 |
| Mar 21, 2025 | 75.25 | 76.00 | 75.15 | 76.00 | 75.73 | -0.16% | 109,209 |
| Mar 20, 2025 | 76.24 | 76.76 | 75.90 | 76.12 | 75.85 | -1.26% | 53,997 |
| Mar 19, 2025 | 76.45 | 77.64 | 76.07 | 77.09 | 76.81 | 1.31% | 121,571 |
| Mar 18, 2025 | 76.49 | 76.49 | 75.68 | 76.09 | 75.82 | -1.04% | 243,135 |
| Mar 17, 2025 | 75.65 | 77.38 | 75.65 | 76.89 | 76.61 | 1.02% | 238,072 |
| Mar 14, 2025 | 75.25 | 76.13 | 75.18 | 76.11 | 75.84 | 2.05% | 76,300 |
| Mar 13, 2025 | 75.22 | 75.71 | 74.22 | 74.58 | 74.31 | -1.07% | 65,818 |
| Mar 12, 2025 | 75.70 | 75.97 | 74.90 | 75.39 | 75.12 | 0.52% | 114,269 |
| Mar 11, 2025 | 75.86 | 76.08 | 74.35 | 75.00 | 74.73 | -1.81% | 255,839 |
| Mar 10, 2025 | 77.24 | 77.80 | 75.56 | 76.38 | 76.11 | -2.65% | 246,593 |
| Mar 7, 2025 | 76.81 | 78.64 | 76.44 | 78.46 | 78.18 | 2.31% | 100,415 |
| Mar 6, 2025 | 76.98 | 78.00 | 76.42 | 76.69 | 76.42 | -2.18% | 224,334 |
| Mar 5, 2025 | 77.74 | 78.69 | 76.90 | 78.40 | 78.12 | 1.46% | 174,009 |
| Mar 4, 2025 | 77.63 | 78.57 | 76.67 | 77.27 | 76.99 | -0.43% | 162,196 |
| Mar 3, 2025 | 79.85 | 79.85 | 77.23 | 77.60 | 77.32 | -2.13% | 191,218 |
| Feb 28, 2025 | 78.41 | 79.29 | 77.75 | 79.29 | 79.01 | 0.61% | 91,457 |
| Feb 27, 2025 | 81.62 | 81.66 | 78.73 | 78.81 | 78.53 | -3.00% | 133,115 |
| Feb 26, 2025 | 81.19 | 81.74 | 80.79 | 81.25 | 80.96 | 0.84% | 82,553 |
| Feb 25, 2025 | 81.38 | 81.58 | 80.49 | 80.57 | 80.28 | -1.19% | 94,823 |
| Feb 24, 2025 | 82.56 | 82.56 | 81.43 | 81.54 | 81.25 | -0.83% | 57,705 |
| Feb 21, 2025 | 83.98 | 84.03 | 82.14 | 82.22 | 81.93 | -2.06% | 51,633 |
| Feb 20, 2025 | 84.13 | 84.17 | 83.42 | 83.95 | 83.65 | 0.01% | 69,972 |
| Feb 19, 2025 | 82.71 | 83.94 | 82.59 | 83.94 | 83.64 | 1.56% | 78,064 |
| Feb 18, 2025 | 82.61 | 82.70 | 82.03 | 82.65 | 82.35 | 0.38% | 57,025 |
| Feb 14, 2025 | 82.07 | 82.41 | 81.94 | 82.34 | 82.05 | 0.02% | 61,232 |
| Feb 13, 2025 | 81.59 | 82.32 | 81.52 | 82.32 | 82.03 | 1.07% | 77,075 |