First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
79.78
+1.03 (1.31%)
Nov 21, 2024, 12:42 PM EST - Market open

TDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202478.6078.7577.8778.7578.75-0.03%105,417
Nov 19, 202478.2878.8578.0678.7778.77-0.08%74,374
Nov 18, 202478.1878.9478.1578.8378.830.95%88,958
Nov 15, 202478.8378.9777.9078.0978.09-1.92%71,520
Nov 14, 202480.3480.3479.5979.6279.62-0.64%176,748
Nov 13, 202480.6280.6280.0480.1380.13-0.87%70,751
Nov 12, 202481.3381.3380.1580.8380.83-0.69%95,636
Nov 11, 202482.1382.1381.0981.3981.39-0.86%92,055
Nov 8, 202481.9582.3281.8782.1082.100.29%70,475
Nov 7, 202481.4881.9381.2581.8681.861.16%125,861
Nov 6, 202480.3781.0380.0480.9280.922.64%105,860
Nov 5, 202478.1478.8478.1478.8478.840.78%79,867
Nov 4, 202478.5478.7778.0878.2378.23-0.55%68,611
Nov 1, 202478.4879.2578.3378.6678.660.81%188,608
Oct 31, 202479.4079.4077.9878.0378.03-2.34%152,710
Oct 30, 202480.4380.5379.8079.9079.90-1.14%72,364
Oct 29, 202479.7880.9779.7880.8280.821.24%114,367
Oct 28, 202480.1180.2679.8379.8379.83-0.25%80,076
Oct 25, 202480.4881.0379.9980.0380.03-0.02%107,658
Oct 24, 202480.1780.1779.5880.0580.05-0.26%61,372
Oct 23, 202480.2880.7579.6980.2680.26-0.31%73,442
Oct 22, 202480.0680.6480.0680.5180.51-0.12%82,821
Oct 21, 202480.6880.9580.2080.6180.61-0.59%52,257
Oct 18, 202481.4681.4680.8781.0981.09-0.16%47,080
Oct 17, 202481.7481.7481.1481.2281.220.73%53,835
Oct 16, 202480.7480.7480.3380.6380.630.10%74,767
Oct 15, 202482.3482.4380.3080.5580.55-1.92%81,204
Oct 14, 202481.5782.2881.5782.1382.131.07%66,246
Oct 11, 202480.8381.3980.8381.2681.260.47%68,764
Oct 10, 202481.1681.1680.6480.8880.88-0.89%264,087
Oct 9, 202480.3781.6180.1581.6181.611.50%124,325
Oct 8, 202479.5680.4979.5680.4080.401.03%90,258
Oct 7, 202479.6379.9879.2479.5879.58-0.48%88,377
Oct 4, 202480.0480.0779.4479.9679.960.79%62,349
Oct 3, 202478.8979.6878.8579.3379.33-0.15%63,089
Oct 2, 202478.8479.8378.7179.4579.450.66%70,085
Oct 1, 202480.0180.0178.4178.9378.93-1.71%116,731
Sep 30, 202480.1480.3079.4180.3080.30-0.05%139,500
Sep 27, 202481.1581.1580.2580.3480.34-0.90%152,503
Sep 26, 202480.9781.1880.2381.0781.071.38%264,324
Sep 25, 202479.8480.3479.7979.9779.73-0.05%90,323
Sep 24, 202479.8680.0179.4580.0179.770.70%52,586
Sep 23, 202479.3079.5279.1479.4579.210.23%50,735
Sep 20, 202479.0879.4778.8079.2779.03-0.29%65,467
Sep 19, 202479.5179.8579.1079.5079.262.20%207,703
Sep 18, 202478.1378.8777.6977.7977.56-0.09%87,867
Sep 17, 202478.4178.5577.5477.8677.63-0.27%118,410
Sep 16, 202477.7878.0777.4478.0777.83-0.14%103,137
Sep 13, 202477.9178.2877.8078.1877.941.23%59,981
Sep 12, 202476.8777.4576.5677.2377.000.44%79,023
Sep 11, 202475.5576.9274.4476.8976.661.88%51,751
Sep 10, 202475.0275.4874.5975.4775.241.02%84,449
Sep 9, 202474.5174.8173.9874.7174.481.16%49,112
Sep 6, 202475.3175.3173.6273.8573.63-2.16%117,125
Sep 5, 202475.2876.1275.2175.4875.25-0.33%83,295
Sep 4, 202474.9976.0174.9475.7375.500.25%46,639
Sep 3, 202477.2877.2875.1675.5475.31-2.82%100,419
Aug 30, 202477.4777.8676.8577.7377.501.17%192,066
Aug 29, 202476.9177.8576.7176.8376.600.42%138,780
Aug 28, 202477.0677.3876.1276.5176.28-0.88%141,622
Aug 27, 202476.3977.3276.3577.1976.960.29%113,265
Aug 26, 202477.4377.4376.7276.9776.74-0.65%79,922
Aug 23, 202477.0377.6076.7577.4777.241.52%62,834
Aug 22, 202477.8377.9576.2676.3176.08-1.54%103,600
Aug 21, 202477.2177.6376.9877.5077.270.77%72,974
Aug 20, 202476.9977.1776.5876.9176.68-0.25%99,383
Aug 19, 202476.5577.1076.1277.1076.870.55%62,827
Aug 16, 202476.2876.6876.1876.6876.450.03%110,247
Aug 15, 202475.9676.6875.9476.6676.432.25%64,396
Aug 14, 202474.9975.3174.4074.9774.740.05%76,603
Aug 13, 202473.7474.9373.7474.9374.702.22%283,024
Aug 12, 202473.4973.7673.1473.3073.08-0.18%72,656
Aug 9, 202472.8873.6872.6773.4373.210.69%164,821
Aug 8, 202471.6373.0871.2872.9372.713.13%136,079
Aug 7, 202472.5472.7770.6270.7270.51-0.76%132,829
Aug 6, 202470.8272.4270.6371.2671.051.06%108,608
Aug 5, 202469.1471.6469.0970.5170.30-2.83%203,619
Aug 2, 202472.7972.9972.1772.5672.34-2.18%147,205
Aug 1, 202476.2076.5173.5974.1873.96-3.05%92,762
Jul 31, 202475.8976.7475.7276.5176.282.73%57,482
Jul 30, 202475.8375.8374.1074.4874.26-1.43%54,756
Jul 29, 202476.1376.1375.0475.5675.33-0.17%91,424
Jul 26, 202475.3876.0075.1275.6975.461.53%54,844
Jul 25, 202475.1176.0274.3474.5574.33-0.44%171,491
Jul 24, 202476.3976.3974.8774.8874.65-2.53%133,369
Jul 23, 202476.9177.2076.7376.8276.59-0.51%60,358
Jul 22, 202476.9077.3176.4477.2176.981.51%81,758
Jul 19, 202477.3177.3176.0276.0675.83-1.54%145,792
Jul 18, 202477.9077.9876.6477.2577.02-0.30%226,232
Jul 17, 202478.2778.4377.4477.4877.25-2.68%72,635
Jul 16, 202479.3479.6778.9979.6179.370.77%80,747
Jul 15, 202479.0179.5278.7779.0078.760.39%159,211
Jul 12, 202478.2079.3678.1378.6978.450.95%77,830
Jul 11, 202479.1179.1177.7777.9577.72-1.14%87,014
Jul 10, 202478.1978.9278.1478.8578.611.21%65,201
Jul 9, 202478.3278.3277.6077.9177.68-0.32%98,114
Jul 8, 202477.6878.2077.6878.1677.920.94%72,995
Jul 5, 202477.4777.4877.1277.4377.200.22%116,130
Jul 3, 202476.7677.2776.7677.2677.030.84%59,717
Jul 2, 202475.8576.6675.8576.6276.390.62%100,046