First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
92.51
+0.22 (0.24%)
At close: Jul 21, 2025, 4:00 PM
93.28
+0.77 (0.83%)
After-hours: Jul 21, 2025, 5:19 PM EDT
TDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 92.51 | 93.15 | 92.51 | 92.85 | - | 0.61% | 58,036 |
| 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 |
| Jun 25, 2025 | 89.22 | 89.23 | 88.65 | 88.95 | 88.63 | -0.17% | 131,733 |
| Jun 24, 2025 | 88.04 | 89.10 | 88.04 | 89.10 | 88.78 | 2.40% | 68,613 |
| Jun 23, 2025 | 85.79 | 87.13 | 85.58 | 87.01 | 86.70 | 1.37% | 78,914 |
| Jun 20, 2025 | 86.86 | 86.88 | 85.71 | 85.83 | 85.52 | -0.88% | 56,657 |
| Jun 18, 2025 | 86.87 | 87.31 | 86.35 | 86.59 | 86.28 | 0.23% | 67,529 |
| Jun 17, 2025 | 86.72 | 87.38 | 86.32 | 86.39 | 86.08 | -0.88% | 54,394 |
| Jun 16, 2025 | 86.51 | 87.40 | 86.51 | 87.16 | 86.85 | 1.33% | 75,059 |
| Jun 13, 2025 | 85.79 | 86.92 | 85.79 | 86.02 | 85.71 | -1.07% | 84,218 |
| Jun 12, 2025 | 85.94 | 87.12 | 85.94 | 86.95 | 86.64 | 1.35% | 94,373 |
| Jun 11, 2025 | 85.93 | 86.45 | 85.49 | 85.79 | 85.48 | 0.08% | 84,772 |
| Jun 10, 2025 | 85.21 | 85.86 | 85.18 | 85.72 | 85.42 | 1.05% | 85,496 |
| Jun 9, 2025 | 84.20 | 85.19 | 84.20 | 84.83 | 84.53 | 0.93% | 168,673 |
| Jun 6, 2025 | 84.03 | 84.53 | 84.01 | 84.05 | 83.75 | 0.38% | 75,311 |
| Jun 5, 2025 | 84.00 | 84.49 | 83.46 | 83.73 | 83.43 | 0.19% | 127,099 |
| Jun 4, 2025 | 83.59 | 84.00 | 83.35 | 83.57 | 83.27 | 0.40% | 89,317 |
| Jun 3, 2025 | 81.95 | 83.24 | 81.95 | 83.24 | 82.94 | 1.56% | 129,199 |
| Jun 2, 2025 | 80.95 | 82.05 | 80.93 | 81.96 | 81.67 | 0.95% | 96,201 |
| May 30, 2025 | 81.27 | 81.45 | 80.31 | 81.19 | 80.90 | -0.39% | 82,478 |
| May 29, 2025 | 82.27 | 82.27 | 81.14 | 81.51 | 81.22 | -0.01% | 88,870 |
| May 28, 2025 | 81.79 | 82.11 | 81.39 | 81.52 | 81.23 | -0.45% | 56,355 |
| May 27, 2025 | 80.93 | 81.90 | 80.88 | 81.89 | 81.60 | 2.64% | 73,469 |
| May 23, 2025 | 79.34 | 80.17 | 79.27 | 79.78 | 79.50 | -0.82% | 143,261 |
| May 22, 2025 | 80.87 | 81.15 | 80.36 | 80.44 | 80.15 | -0.41% | 183,100 |
| May 21, 2025 | 81.22 | 82.22 | 80.56 | 80.77 | 80.48 | -1.40% | 324,226 |
| May 20, 2025 | 81.67 | 81.92 | 81.44 | 81.92 | 81.63 | -0.01% | 143,293 |
| May 19, 2025 | 80.86 | 82.10 | 80.72 | 81.93 | 81.64 | 0.15% | 100,178 |
| May 16, 2025 | 81.58 | 81.81 | 81.20 | 81.81 | 81.52 | 0.09% | 76,877 |
| May 15, 2025 | 80.87 | 82.00 | 80.87 | 81.74 | 81.45 | 0.69% | 88,652 |
| May 14, 2025 | 81.24 | 81.50 | 80.79 | 81.18 | 80.89 | -0.21% | 143,718 |
| May 13, 2025 | 80.47 | 81.58 | 80.47 | 81.35 | 81.06 | 1.36% | 243,409 |
| May 12, 2025 | 79.97 | 80.29 | 79.35 | 80.26 | 79.97 | 4.19% | 96,038 |
| May 9, 2025 | 77.23 | 77.36 | 76.78 | 77.03 | 76.76 | 0.67% | 119,324 |
| May 8, 2025 | 76.46 | 77.31 | 76.11 | 76.52 | 76.25 | 0.82% | 165,045 |