First Trust NASDAQ Technology Dividend Index Fund (TDIV)

TDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	85,957
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%	80,601
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
Nov 3, 2025	101.27	101.55	100.20	100.50	100.01	-0.37%	121,572
Oct 31, 2025	101.21	101.27	100.20	100.87	100.38	-0.15%	67,849
Oct 30, 2025	101.33	102.15	100.98	101.02	100.53	-1.30%	119,519
Oct 29, 2025	103.15	103.15	101.85	102.35	101.85	-0.15%	106,156
Oct 28, 2025	102.59	103.02	102.10	102.50	102.00	0.05%	78,396
Oct 27, 2025	102.01	102.49	101.46	102.45	101.95	1.52%	82,570
Oct 24, 2025	100.67	101.29	100.54	100.92	100.42	1.20%	94,057
Oct 23, 2025	98.09	99.93	98.09	99.72	99.23	0.85%	90,404
Oct 22, 2025	99.07	99.36	97.88	98.88	98.40	-0.89%	72,615
Oct 21, 2025	99.84	100.20	99.46	99.77	99.28	-0.05%	69,500
Oct 20, 2025	99.73	100.27	99.71	99.82	99.33	0.33%	45,994
Oct 17, 2025	99.43	99.79	98.55	99.49	99.00	-0.52%	78,103
Oct 16, 2025	100.66	100.73	99.49	100.01	99.52	-0.03%	91,571
Oct 15, 2025	100.21	100.75	99.23	100.04	99.55	1.18%	89,106

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.