First Trust NASDAQ Technology Dividend Index Fund (TDIV)

TDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	115.83	117.35	115.10	116.95	116.95	0.97%	100,608
Jun 11, 2026	113.35	116.09	112.89	115.83	115.83	1.81%	141,100
Jun 10, 2026	114.55	117.00	113.64	113.77	113.77	-2.16%	135,276
Jun 9, 2026	118.80	119.75	112.29	116.29	116.28	-1.40%	174,985
Jun 8, 2026	119.12	119.19	117.61	117.94	117.94	0.86%	119,563
Jun 5, 2026	122.01	122.14	116.50	116.94	116.94	-5.89%	199,858
Jun 4, 2026	123.10	124.73	122.89	124.26	124.26	-1.40%	91,761
Jun 3, 2026	127.83	127.83	125.11	126.03	126.03	-1.79%	99,433
Jun 2, 2026	127.28	128.50	126.93	128.33	128.33	1.79%	116,659
Jun 1, 2026	123.85	126.70	123.50	126.07	126.07	2.32%	143,619
May 29, 2026	121.23	123.23	121.23	123.22	123.22	3.72%	308,551
May 28, 2026	117.68	119.39	117.08	118.80	118.80	1.54%	61,703
May 27, 2026	118.28	118.28	116.43	116.99	116.99	-0.72%	81,083
May 26, 2026	117.33	118.27	116.59	117.84	117.84	1.66%	121,013
May 22, 2026	114.26	116.38	114.26	115.92	115.92	2.46%	92,723
May 21, 2026	111.52	113.15	111.30	113.13	113.13	1.02%	84,257
May 20, 2026	110.29	111.99	110.06	111.99	111.99	1.64%	100,443
May 19, 2026	110.23	111.12	109.56	110.19	110.19	-1.10%	76,616
May 18, 2026	111.89	112.22	110.23	111.41	111.41	-0.31%	163,721
May 15, 2026	111.72	112.88	111.36	111.76	111.76	-1.01%	72,972
May 14, 2026	111.94	113.62	111.94	112.90	112.90	1.15%	60,373
May 13, 2026	111.60	111.94	110.43	111.61	111.61	0.62%	82,873
May 12, 2026	112.28	112.28	109.25	110.92	110.92	-2.15%	67,052
May 11, 2026	113.07	113.70	112.88	113.36	113.36	0.39%	117,141
May 8, 2026	112.24	113.06	111.88	112.92	112.92	1.30%	56,294
May 7, 2026	112.19	112.87	110.98	111.47	111.47	-0.44%	78,437
May 6, 2026	110.93	112.00	110.46	111.97	111.97	1.42%	108,677
May 5, 2026	109.67	110.55	109.12	110.40	110.40	1.46%	63,674
May 4, 2026	109.25	109.58	108.29	108.81	108.81	-0.01%	71,582
May 1, 2026	108.35	109.13	108.23	108.83	108.83	0.74%	71,413
Apr 30, 2026	106.58	108.07	105.87	108.03	108.03	1.95%	82,082
Apr 29, 2026	105.83	105.99	105.35	105.96	105.96	1.05%	59,551
Apr 28, 2026	104.50	105.30	104.42	104.86	104.86	-1.43%	73,916
Apr 27, 2026	107.69	107.69	106.09	106.38	106.38	-0.89%	81,743
Apr 24, 2026	108.24	108.24	106.43	107.33	107.33	0.30%	85,426
Apr 23, 2026	106.40	107.83	105.73	107.01	107.01	0.19%	134,044
Apr 22, 2026	106.30	106.85	106.19	106.82	106.82	1.16%	111,147
Apr 21, 2026	105.48	106.25	105.08	105.59	105.59	0.53%	120,373
Apr 20, 2026	104.64	105.12	104.51	105.03	105.03	0.49%	110,089
Apr 17, 2026	104.63	104.90	104.12	104.52	104.52	1.16%	141,254
Apr 16, 2026	102.10	103.36	102.02	103.32	103.32	1.93%	154,939
Apr 15, 2026	100.45	101.43	100.40	101.36	101.36	1.20%	144,579
Apr 14, 2026	100.13	100.27	99.57	100.16	100.15	0.95%	72,929
Apr 13, 2026	96.43	99.25	96.43	99.22	99.22	2.69%	153,923
Apr 10, 2026	97.24	97.36	96.53	96.62	96.62	-0.05%	52,386
Apr 9, 2026	97.02	97.02	96.06	96.67	96.67	-0.37%	109,664
Apr 8, 2026	98.17	98.20	96.50	97.03	97.03	2.27%	115,524
Apr 7, 2026	94.26	94.89	93.47	94.88	94.88	0.23%	99,677
Apr 6, 2026	94.78	94.95	94.05	94.66	94.66	0.22%	70,397
Apr 2, 2026	92.35	94.45	92.28	94.45	94.45	0.46%	83,230

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

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.