First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
93.37
+1.56 (1.70%)
At close: Sep 5, 2025, 4:00 PM
92.41
-0.96 (-1.03%)
After-hours: Sep 5, 2025, 6:53 PM EDT
TDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 93.75 | 93.94 | 92.46 | 93.37 | 93.37 | 1.70% | 137,257 |
| Sep 4, 2025 | 90.93 | 91.88 | 90.76 | 91.81 | 91.81 | 0.59% | 87,161 |
| Sep 3, 2025 | 91.43 | 91.43 | 90.69 | 91.28 | 91.28 | -0.02% | 89,175 |
| Sep 2, 2025 | 90.38 | 91.29 | 90.12 | 91.29 | 91.29 | -0.58% | 86,864 |
| Aug 29, 2025 | 93.00 | 93.00 | 91.55 | 91.82 | 91.82 | -1.67% | 75,008 |
| Aug 28, 2025 | 92.85 | 93.53 | 92.85 | 93.38 | 93.38 | 0.70% | 94,821 |
| Aug 27, 2025 | 92.06 | 92.83 | 92.04 | 92.73 | 92.73 | 0.46% | 192,293 |
| Aug 26, 2025 | 92.07 | 92.55 | 92.07 | 92.31 | 92.31 | 0.21% | 57,536 |
| Aug 25, 2025 | 92.10 | 92.39 | 92.06 | 92.11 | 92.11 | -0.05% | 57,578 |
| Aug 22, 2025 | 91.07 | 92.87 | 91.07 | 92.16 | 92.16 | 1.55% | 164,460 |
| Aug 21, 2025 | 90.71 | 91.20 | 90.44 | 90.76 | 90.76 | -0.32% | 53,166 |
| Aug 20, 2025 | 91.02 | 91.15 | 89.76 | 91.05 | 91.05 | 0.01% | 70,958 |
| Aug 19, 2025 | 91.97 | 92.06 | 90.87 | 91.04 | 91.04 | -1.23% | 61,356 |
| Aug 18, 2025 | 91.95 | 92.20 | 91.80 | 92.17 | 92.17 | 0.27% | 87,658 |
| Aug 15, 2025 | 92.27 | 92.34 | 91.66 | 91.92 | 91.92 | -0.80% | 56,907 |
| Aug 14, 2025 | 92.04 | 92.72 | 92.00 | 92.67 | 92.67 | -0.04% | 57,340 |
| Aug 13, 2025 | 93.00 | 93.17 | 92.38 | 92.70 | 92.70 | 0.16% | 117,770 |
| Aug 12, 2025 | 91.26 | 92.56 | 91.26 | 92.55 | 92.55 | 2.09% | 82,875 |
| Aug 11, 2025 | 91.30 | 91.84 | 90.58 | 90.65 | 90.65 | -0.47% | 55,888 |
| Aug 8, 2025 | 90.96 | 91.28 | 90.76 | 91.08 | 91.08 | 0.52% | 95,961 |
| Aug 7, 2025 | 91.58 | 91.58 | 90.16 | 90.61 | 90.61 | 0.25% | 67,489 |
| Aug 6, 2025 | 90.27 | 90.48 | 89.70 | 90.38 | 90.38 | 0.24% | 49,959 |
| Aug 5, 2025 | 91.18 | 91.31 | 89.81 | 90.17 | 90.17 | -0.63% | 87,899 |
| Aug 4, 2025 | 89.94 | 90.74 | 89.94 | 90.74 | 90.74 | 1.65% | 164,239 |
| Aug 1, 2025 | 89.55 | 89.73 | 88.58 | 89.27 | 89.27 | -1.35% | 163,719 |
| Jul 31, 2025 | 92.13 | 92.13 | 90.31 | 90.49 | 90.49 | -1.36% | 155,386 |
| Jul 30, 2025 | 92.01 | 92.03 | 91.18 | 91.74 | 91.74 | -0.23% | 375,256 |
| Jul 29, 2025 | 92.06 | 92.51 | 91.65 | 91.95 | 91.95 | 0.38% | 380,618 |
| Jul 28, 2025 | 91.54 | 91.61 | 91.26 | 91.61 | 91.61 | 0.56% | 164,671 |
| Jul 25, 2025 | 90.97 | 91.18 | 90.71 | 91.10 | 91.10 | 0.10% | 86,282 |
| Jul 24, 2025 | 91.22 | 91.22 | 90.73 | 91.00 | 91.00 | -0.42% | 88,789 |
| Jul 23, 2025 | 91.17 | 91.55 | 90.80 | 91.39 | 91.39 | -0.46% | 129,719 |
| Jul 22, 2025 | 92.45 | 92.45 | 91.39 | 91.81 | 91.81 | -0.76% | 76,038 |
| Jul 21, 2025 | 92.51 | 93.15 | 92.51 | 92.51 | 92.51 | 0.24% | 78,132 |
| Jul 18, 2025 | 92.80 | 92.80 | 92.17 | 92.29 | 92.29 | -0.24% | 75,695 |
| Jul 17, 2025 | 91.81 | 92.53 | 91.81 | 92.51 | 92.51 | 0.89% | 199,373 |
| Jul 16, 2025 | 91.52 | 91.71 | 90.34 | 91.69 | 91.69 | 0.19% | 113,103 |
| Jul 15, 2025 | 92.06 | 92.06 | 91.38 | 91.52 | 91.52 | 0.10% | 93,306 |
| Jul 14, 2025 | 91.35 | 91.57 | 90.67 | 91.43 | 91.43 | -0.16% | 68,126 |
| Jul 11, 2025 | 91.77 | 91.87 | 91.39 | 91.58 | 91.58 | -0.53% | 72,760 |
| Jul 10, 2025 | 92.60 | 92.60 | 91.76 | 92.07 | 92.07 | -0.03% | 106,288 |
| Jul 9, 2025 | 92.23 | 92.55 | 91.50 | 92.10 | 92.10 | 0.16% | 103,388 |
| Jul 8, 2025 | 91.99 | 92.41 | 91.81 | 91.95 | 91.95 | 0.54% | 78,367 |
| Jul 7, 2025 | 91.94 | 92.13 | 91.16 | 91.46 | 91.46 | -0.93% | 184,044 |
| Jul 3, 2025 | 91.91 | 92.53 | 91.83 | 92.32 | 92.32 | 0.76% | 39,200 |
| Jul 2, 2025 | 89.92 | 91.62 | 89.86 | 91.62 | 91.62 | 1.48% | 145,194 |
| Jul 1, 2025 | 89.93 | 90.48 | 89.48 | 90.28 | 90.28 | 0.12% | 122,714 |
| Jun 30, 2025 | 90.22 | 90.34 | 89.86 | 90.17 | 90.17 | 1.34% | 157,435 |
| Jun 27, 2025 | 89.47 | 89.69 | 88.65 | 88.98 | 88.98 | -0.31% | 195,817 |
| Jun 26, 2025 | 88.83 | 89.27 | 88.78 | 89.26 | 89.26 | 0.35% | 78,309 |