First Trust NASDAQ Technology Dividend Index Fund (TDIV)

TDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	100.48	100.48	99.16	98.96	-	0.10%	90,746
Jan 14, 2026	98.96	99.08	98.05	98.86	98.86	-0.53%	118,496
Jan 13, 2026	100.44	100.56	99.15	99.39	99.39	-1.05%	157,966
Jan 12, 2026	99.46	100.60	99.43	100.44	100.44	0.63%	169,127
Jan 9, 2026	98.69	100.07	98.34	99.81	99.81	1.35%	145,963
Jan 8, 2026	98.46	98.55	97.81	98.48	98.48	-0.28%	100,147
Jan 7, 2026	99.67	99.67	98.61	98.76	98.76	-1.18%	134,714
Jan 6, 2026	98.07	99.97	98.07	99.94	99.94	2.27%	125,281
Jan 5, 2026	98.23	98.54	97.66	97.72	97.72	0.52%	115,657
Jan 2, 2026	97.90	97.90	96.80	97.21	97.21	0.38%	118,276
Dec 31, 2025	97.90	97.90	96.82	96.84	96.84	-0.92%	146,812
Dec 30, 2025	97.99	98.13	97.71	97.74	97.74	-0.12%	134,144
Dec 29, 2025	97.66	98.32	97.55	97.86	97.86	-0.42%	91,961
Dec 26, 2025	98.07	98.29	97.95	98.27	98.27	0.28%	80,386
Dec 24, 2025	97.59	98.14	97.59	97.99	97.99	0.31%	39,712
Dec 23, 2025	97.21	97.70	97.06	97.69	97.69	0.10%	85,958
Dec 22, 2025	97.65	97.80	97.24	97.59	97.59	0.72%	79,687
Dec 19, 2025	96.35	97.18	96.25	96.89	96.89	1.22%	80,603
Dec 18, 2025	96.29	96.33	95.48	95.72	95.72	0.82%	106,510
Dec 17, 2025	96.79	96.80	94.88	94.94	94.94	-1.81%	137,513
Dec 16, 2025	96.45	97.10	95.98	96.69	96.69	-0.14%	104,922
Dec 15, 2025	98.00	98.00	96.51	96.83	96.83	-0.70%	152,279
Dec 12, 2025	99.57	99.83	97.23	97.51	97.51	-3.52%	76,990
Dec 11, 2025	100.67	101.15	99.54	101.07	100.57	-0.89%	101,103
Dec 10, 2025	100.68	102.21	100.31	101.97	101.47	1.06%	55,619
Dec 9, 2025	100.43	101.01	100.43	100.91	100.41	0.29%	62,462
Dec 8, 2025	100.87	101.23	100.34	100.62	100.12	0.51%	68,185
Dec 5, 2025	99.84	100.53	99.84	100.11	99.62	0.92%	65,295
Dec 4, 2025	98.81	99.35	98.62	99.20	98.71	0.54%	63,421
Dec 3, 2025	97.57	98.72	97.32	98.66	98.18	0.93%	78,589
Dec 2, 2025	97.32	98.05	96.95	97.76	97.28	1.01%	84,021
Dec 1, 2025	96.73	97.32	96.36	96.77	96.30	-0.86%	48,497
Nov 28, 2025	96.89	97.64	96.61	97.61	97.13	0.91%	22,878
Nov 26, 2025	96.20	97.20	96.12	96.73	96.26	1.30%	107,421
Nov 25, 2025	94.69	95.61	93.43	95.48	95.02	0.81%	45,630
Nov 24, 2025	93.16	94.97	93.16	94.72	94.26	2.17%	120,454
Nov 21, 2025	91.97	93.52	91.06	92.71	92.26	0.86%	83,493
Nov 20, 2025	96.00	96.23	91.86	91.92	91.47	-2.52%	76,083
Nov 19, 2025	93.74	94.99	93.57	94.30	93.84	0.45%	85,454
Nov 18, 2025	93.90	94.46	92.90	93.88	93.42	-0.70%	109,013
Nov 17, 2025	95.43	96.23	94.08	94.54	94.07	-1.58%	72,615
Nov 14, 2025	94.24	96.70	94.24	96.05	95.58	0.06%	100,057
Nov 13, 2025	97.83	97.92	95.65	96.00	95.53	-2.38%	101,306
Nov 12, 2025	98.59	98.80	98.11	98.34	97.86	0.51%	89,416
Nov 11, 2025	97.86	98.15	97.31	97.84	97.36	-0.43%	79,930
Nov 10, 2025	98.59	98.59	97.36	98.26	97.78	1.22%	91,158
Nov 7, 2025	97.22	97.22	95.38	97.08	96.60	-0.99%	105,597
Nov 6, 2025	99.15	99.15	97.63	98.05	97.57	-1.55%	107,776
Nov 5, 2025	98.26	100.15	98.26	99.60	99.11	1.49%	79,979
Nov 4, 2025	99.17	99.68	98.03	98.14	97.65	-2.35%	114,627

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.