First Trust NASDAQ Technology Dividend Index Fund (TDIV)

NASDAQ: TDIV · Real-Time Price · USD

107.33

+0.32 (0.30%)

At close: Apr 24, 2026, 4:00 PM EDT

106.76

-0.57 (-0.53%)

After-hours: Apr 24, 2026, 5:13 PM EDT

TDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	108.24	108.24	106.43	107.33	107.33	0.30%	85,425
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
Apr 1, 2026	94.29	94.67	93.76	94.02	94.02	0.38%	120,535
Mar 31, 2026	91.99	93.70	91.39	93.66	93.66	3.22%	126,365
Mar 30, 2026	92.58	92.73	90.24	90.74	90.74	-1.19%	147,703
Mar 27, 2026	92.65	92.75	91.60	91.84	91.84	-1.68%	112,735
Mar 26, 2026	94.03	95.03	93.40	93.41	93.41	-2.01%	89,206
Mar 25, 2026	96.06	96.25	94.94	95.33	95.01	0.35%	79,109
Mar 24, 2026	94.63	95.56	94.27	95.00	94.68	-0.39%	59,713
Mar 23, 2026	95.16	96.31	94.83	95.37	95.05	1.50%	107,616
Mar 20, 2026	95.13	95.47	93.57	93.96	93.65	-1.55%	73,278
Mar 19, 2026	93.66	95.83	93.66	95.44	95.12	0.61%	77,470
Mar 18, 2026	96.15	96.42	94.81	94.86	94.55	-1.59%	56,386
Mar 17, 2026	96.15	96.94	96.14	96.39	96.07	0.50%	109,681
Mar 16, 2026	95.94	96.41	95.47	95.91	95.59	1.15%	92,224
Mar 13, 2026	95.81	96.46	94.62	94.82	94.51	-0.36%	65,177
Mar 12, 2026	96.24	96.52	95.09	95.16	94.85	-1.96%	196,436
Mar 11, 2026	97.49	97.89	96.71	97.06	96.74	0.40%	105,126
Mar 10, 2026	97.12	97.89	96.45	96.67	96.35	-0.35%	86,973
Mar 9, 2026	95.22	97.30	94.47	97.01	96.69	0.78%	92,012
Mar 6, 2026	96.51	97.51	95.91	96.26	95.94	-1.78%	114,886
Mar 5, 2026	97.64	99.10	97.09	98.00	97.68	-0.22%	99,303
Mar 4, 2026	97.70	98.66	97.43	98.22	97.90	0.92%	264,440
Mar 3, 2026	96.51	97.82	95.48	97.32	97.00	-1.54%	94,813
Mar 2, 2026	97.46	99.03	97.46	98.84	98.51	0.04%	80,384
Feb 27, 2026	97.71	98.83	97.66	98.80	98.47	-0.17%	64,688
Feb 26, 2026	99.81	99.81	98.07	98.97	98.64	-0.64%	192,493
Feb 25, 2026	98.90	99.82	98.90	99.61	99.28	1.40%	95,498
Feb 24, 2026	97.55	99.11	97.33	98.23	97.91	1.14%	115,335
Feb 23, 2026	98.34	98.89	96.92	97.13	96.80	-1.89%	266,525
Feb 20, 2026	98.10	99.33	98.06	99.00	98.67	0.43%	154,331
Feb 19, 2026	98.89	99.07	98.16	98.58	98.25	-0.68%	128,839
Feb 18, 2026	99.30	99.86	98.87	99.25	98.92	0.30%	143,040
Feb 17, 2026	99.18	99.51	98.09	98.95	98.63	-0.59%	104,977
Feb 13, 2026	99.02	99.91	98.31	99.54	99.21	0.96%	213,145
Feb 12, 2026	100.56	100.96	98.55	98.59	98.26	-1.81%	174,139