First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
73.39
-1.72 (-2.29%)
At close: Mar 28, 2025, 4:00 PM
73.68
+0.29 (0.39%)
After-hours: Mar 28, 2025, 7:55 PM EDT
TDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 80.66 | 81.53 | 80.66 | 81.45 | 81.16 | -0.27% | 61,264 |
| Feb 11, 2025 | 81.04 | 81.93 | 81.04 | 81.67 | 81.38 | 0.01% | 70,996 |
| Feb 10, 2025 | 81.20 | 81.66 | 81.20 | 81.66 | 81.37 | 1.42% | 72,208 |
| Feb 7, 2025 | 81.96 | 81.96 | 80.42 | 80.52 | 80.23 | -1.31% | 51,374 |
| Feb 6, 2025 | 81.83 | 81.95 | 81.01 | 81.59 | 81.30 | -0.55% | 57,659 |
| Feb 5, 2025 | 81.17 | 82.04 | 80.88 | 82.04 | 81.75 | 1.79% | 140,764 |
| Feb 4, 2025 | 80.07 | 80.78 | 80.02 | 80.60 | 80.31 | 0.72% | 87,315 |
| Feb 3, 2025 | 79.26 | 80.53 | 79.10 | 80.02 | 79.73 | -0.90% | 158,207 |
| Jan 31, 2025 | 81.24 | 82.07 | 80.62 | 80.75 | 80.46 | -0.14% | 165,381 |
| Jan 30, 2025 | 80.34 | 81.11 | 80.31 | 80.86 | 80.57 | 2.01% | 92,769 |
| Jan 29, 2025 | 79.82 | 79.86 | 78.84 | 79.27 | 78.99 | -0.05% | 174,066 |
| Jan 28, 2025 | 79.26 | 79.49 | 78.14 | 79.31 | 79.03 | 0.41% | 147,114 |
| Jan 27, 2025 | 79.45 | 80.04 | 78.16 | 78.99 | 78.71 | -4.29% | 242,043 |
| Jan 24, 2025 | 83.52 | 83.52 | 82.38 | 82.53 | 82.23 | -1.14% | 179,053 |
| Jan 23, 2025 | 82.59 | 83.56 | 82.50 | 83.48 | 83.18 | 0.35% | 187,400 |
| Jan 22, 2025 | 83.23 | 83.57 | 82.93 | 83.19 | 82.89 | 1.50% | 120,000 |
| Jan 21, 2025 | 81.25 | 82.14 | 81.11 | 81.96 | 81.67 | 1.54% | 200,790 |
| Jan 17, 2025 | 80.85 | 80.85 | 80.45 | 80.72 | 80.43 | 1.36% | 118,967 |
| Jan 16, 2025 | 80.39 | 80.39 | 79.59 | 79.64 | 79.35 | 0.01% | 118,091 |