Skip to main content
logo
First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
111.99
-2.10 (-1.84%)
Sep 28, 2026, 11:25 AM EDT - Market open

TDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 2026114.31114.31111.51114.09--17,910
Sep 25, 2026113.42114.68113.17114.09114.090.77%187,713
Sep 24, 2026113.41113.51112.48113.22113.22-1.13%153,607
Sep 23, 2026115.24115.43114.54114.87114.52-0.46%198,580
Sep 22, 2026115.84115.87114.87115.40115.05-0.20%114,687
Sep 21, 2026115.04115.68114.12115.63115.281.37%180,390
Sep 18, 2026114.32114.34113.44114.07113.72-0.24%129,218
Sep 17, 2026114.62114.92114.29114.35114.000.99%146,024
Sep 16, 2026114.63115.06112.40113.23112.89-1.11%131,641
Sep 15, 2026115.31115.43114.39114.50114.15-0.77%1,269,746
Sep 14, 2026114.61115.96114.61115.39115.03-1.28%221,972
Sep 11, 2026115.61117.20115.61116.88116.522.22%77,035
Sep 10, 2026114.49115.30114.33114.35114.00-1.03%88,762
Sep 9, 2026116.03116.26115.03115.54115.19-0.44%125,878
Sep 8, 2026116.53116.55115.68116.05115.700.06%104,378
Sep 4, 2026116.17116.24115.70115.98115.630.12%57,339
Sep 3, 2026114.39115.97114.34115.84115.491.06%86,809
Sep 2, 2026114.47114.78114.19114.63114.280.45%78,835
Sep 1, 2026114.38114.57113.70114.12113.77-1.34%105,093
Aug 31, 2026115.54116.07115.54115.67115.31-0.08%161,096
Aug 28, 2026116.37116.91115.50115.76115.41-0.58%110,739
Aug 27, 2026115.64116.44115.28116.44116.091.54%70,945
Aug 26, 2026113.70114.85113.70114.67114.320.40%76,329
Aug 25, 2026113.85114.36113.65114.22113.870.66%187,183
Aug 24, 2026113.82113.94113.04113.47113.12-1.00%481,855
Aug 21, 2026114.59114.95114.07114.62114.270.84%364,211
Aug 20, 2026113.74114.56113.61113.66113.32-0.48%140,788
Aug 19, 2026114.65115.07113.68114.21113.86-0.16%70,187
Aug 18, 2026114.74115.18113.98114.39114.04-1.47%129,460
Aug 17, 2026116.89116.89116.05116.10115.75-0.80%64,104
Aug 14, 2026117.90117.90116.72117.04116.68-0.84%44,073
Aug 13, 2026117.59118.66117.59118.03117.670.71%83,765
Aug 12, 2026118.27118.27116.69117.19116.840.46%142,784
Aug 11, 2026117.32117.48116.25116.66116.30-0.10%90,818
Aug 10, 2026117.75117.75116.74116.77116.41-0.23%116,528
Aug 7, 2026116.60117.11116.17117.04116.681.23%96,048
Aug 6, 2026114.18116.22113.93115.62115.270.69%86,388
Aug 5, 2026116.05116.05114.65114.82114.47-1.02%108,823
Aug 4, 2026113.10116.32113.10116.01115.663.50%75,924
Aug 3, 2026110.90112.27110.26112.08111.741.46%82,473
Jul 31, 2026110.77111.17108.99110.47110.140.56%70,534
Jul 30, 2026109.06109.97108.81109.86109.522.71%62,071
Jul 29, 2026108.24109.77106.96106.96106.63-1.45%94,533
Jul 28, 2026107.41109.07106.97108.53108.200.31%91,470
Jul 27, 2026108.42109.00107.03108.19107.860.93%273,608
Jul 24, 2026107.48108.13106.80107.20106.87-0.18%347,831
Jul 23, 2026107.78108.78106.87107.39107.06-1.61%82,471
Jul 22, 2026108.69109.77108.69109.15108.82-0.30%59,123
Jul 21, 2026109.30109.65108.76109.48109.151.48%75,237
Jul 20, 2026108.60108.90107.63107.88107.55-0.06%91,360