First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
81.96
+0.77 (0.95%)
At close: Jun 2, 2025, 4:00 PM
83.59
+1.63 (1.99%)
After-hours: Jun 2, 2025, 4:39 PM EDT
TDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 80.95 | 82.05 | 80.93 | 81.96 | 81.96 | 0.95% | 96,201 |
| May 30, 2025 | 81.27 | 81.45 | 80.31 | 81.19 | 81.19 | -0.39% | 82,478 |
| May 29, 2025 | 82.27 | 82.27 | 81.14 | 81.51 | 81.51 | -0.01% | 88,870 |
| May 28, 2025 | 81.79 | 82.11 | 81.39 | 81.52 | 81.52 | -0.45% | 56,355 |
| May 27, 2025 | 80.93 | 81.90 | 80.88 | 81.89 | 81.89 | 2.64% | 73,469 |
| May 23, 2025 | 79.34 | 80.17 | 79.27 | 79.78 | 79.78 | -0.82% | 143,261 |
| May 22, 2025 | 80.87 | 81.15 | 80.36 | 80.44 | 80.44 | -0.41% | 183,100 |
| May 21, 2025 | 81.22 | 82.22 | 80.56 | 80.77 | 80.77 | -1.40% | 324,226 |
| May 20, 2025 | 81.67 | 81.92 | 81.44 | 81.92 | 81.92 | -0.01% | 143,293 |
| May 19, 2025 | 80.86 | 82.10 | 80.72 | 81.93 | 81.93 | 0.15% | 100,178 |
| May 16, 2025 | 81.58 | 81.81 | 81.20 | 81.81 | 81.81 | 0.09% | 76,877 |
| May 15, 2025 | 80.87 | 82.00 | 80.87 | 81.74 | 81.74 | 0.69% | 88,652 |
| May 14, 2025 | 81.24 | 81.50 | 80.79 | 81.18 | 81.18 | -0.21% | 143,718 |
| May 13, 2025 | 80.47 | 81.58 | 80.47 | 81.35 | 81.35 | 1.36% | 243,409 |
| May 12, 2025 | 79.97 | 80.29 | 79.35 | 80.26 | 80.26 | 4.19% | 96,038 |
| May 9, 2025 | 77.23 | 77.36 | 76.78 | 77.03 | 77.03 | 0.67% | 119,324 |
| May 8, 2025 | 76.46 | 77.31 | 76.11 | 76.52 | 76.52 | 0.82% | 165,045 |
| May 7, 2025 | 75.27 | 76.17 | 75.04 | 75.90 | 75.90 | 1.25% | 88,172 |
| May 6, 2025 | 74.54 | 75.40 | 74.34 | 74.96 | 74.96 | -0.54% | 77,691 |
| May 5, 2025 | 74.94 | 75.76 | 74.94 | 75.37 | 75.37 | -0.20% | 80,661 |
| May 2, 2025 | 75.16 | 75.83 | 75.16 | 75.52 | 75.52 | 2.22% | 77,520 |
| May 1, 2025 | 74.51 | 74.87 | 73.84 | 73.88 | 73.88 | 0.52% | 87,215 |
| Apr 30, 2025 | 71.94 | 73.57 | 71.52 | 73.50 | 73.50 | 0.74% | 91,658 |
| Apr 29, 2025 | 72.39 | 73.26 | 72.39 | 72.96 | 72.96 | 0.11% | 68,611 |
| Apr 28, 2025 | 72.63 | 73.00 | 71.92 | 72.88 | 72.88 | 0.36% | 62,405 |
| Apr 25, 2025 | 72.05 | 72.75 | 71.81 | 72.62 | 72.62 | 0.28% | 87,446 |
| Apr 24, 2025 | 70.88 | 72.47 | 70.73 | 72.42 | 72.42 | 2.90% | 105,738 |
| Apr 23, 2025 | 70.93 | 71.61 | 70.19 | 70.38 | 70.38 | 2.33% | 161,766 |
| Apr 22, 2025 | 68.14 | 69.01 | 68.03 | 68.78 | 68.78 | 1.90% | 174,004 |
| Apr 21, 2025 | 67.92 | 68.00 | 66.70 | 67.50 | 67.50 | -1.82% | 100,203 |
| Apr 17, 2025 | 68.98 | 69.36 | 68.49 | 68.75 | 68.75 | 0.07% | 139,078 |
| Apr 16, 2025 | 68.79 | 69.68 | 67.58 | 68.70 | 68.70 | -2.18% | 463,215 |
| Apr 15, 2025 | 70.24 | 70.90 | 69.98 | 70.23 | 70.23 | 0.29% | 136,443 |
| Apr 14, 2025 | 70.95 | 70.95 | 69.45 | 70.03 | 70.03 | 0.70% | 130,691 |
| Apr 11, 2025 | 67.93 | 69.69 | 67.56 | 69.54 | 69.54 | 1.59% | 117,847 |
| Apr 10, 2025 | 69.78 | 69.78 | 66.60 | 68.45 | 68.45 | -4.41% | 222,921 |
| Apr 9, 2025 | 64.25 | 71.85 | 64.06 | 71.61 | 71.61 | 11.18% | 301,636 |
| Apr 8, 2025 | 67.80 | 68.38 | 63.37 | 64.41 | 64.41 | -2.57% | 368,013 |
| Apr 7, 2025 | 63.65 | 67.09 | 62.54 | 66.11 | 66.11 | 0.96% | 432,085 |
| Apr 4, 2025 | 67.67 | 68.05 | 65.47 | 65.48 | 65.48 | -6.04% | 247,576 |
| Apr 3, 2025 | 71.49 | 71.79 | 69.67 | 69.69 | 69.69 | -5.94% | 198,755 |
| Apr 2, 2025 | 72.90 | 74.67 | 72.90 | 74.09 | 74.09 | 0.35% | 140,225 |
| Apr 1, 2025 | 73.46 | 73.83 | 72.55 | 73.83 | 73.83 | 0.30% | 244,081 |
| Mar 31, 2025 | 72.69 | 73.67 | 72.22 | 73.61 | 73.61 | 0.30% | 140,473 |
| Mar 28, 2025 | 74.77 | 74.94 | 73.16 | 73.39 | 73.39 | -2.29% | 210,806 |
| Mar 27, 2025 | 75.47 | 75.51 | 74.86 | 75.11 | 75.11 | -1.13% | 71,924 |
| Mar 26, 2025 | 76.81 | 77.19 | 75.77 | 75.97 | 75.70 | -1.41% | 76,988 |
| Mar 25, 2025 | 77.24 | 77.34 | 76.80 | 77.06 | 76.78 | 0.04% | 77,890 |
| Mar 24, 2025 | 77.12 | 77.42 | 76.93 | 77.03 | 76.75 | 1.36% | 64,503 |
| Mar 21, 2025 | 75.25 | 76.00 | 75.15 | 76.00 | 75.73 | -0.16% | 109,209 |