First Trust NASDAQ Technology Dividend Index Fund (TDIV)

TDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	107.48	108.13	106.80	107.20	107.20	-0.18%	347,830
Jul 23, 2026	107.78	108.78	106.87	107.39	107.39	-1.61%	82,471
Jul 22, 2026	108.69	109.77	108.69	109.15	109.15	-0.30%	59,123
Jul 21, 2026	109.30	109.65	108.76	109.48	109.48	1.48%	75,237
Jul 20, 2026	108.60	108.90	107.63	107.88	107.88	-0.06%	91,360
Jul 17, 2026	107.16	108.78	106.79	107.94	107.94	-0.99%	73,615
Jul 16, 2026	108.93	109.43	108.18	109.02	109.02	-0.98%	79,692
Jul 15, 2026	111.59	111.59	109.06	110.10	110.10	-0.55%	73,991
Jul 14, 2026	112.14	112.14	110.50	110.71	110.70	-2.00%	75,521
Jul 13, 2026	113.75	114.34	112.71	112.96	112.96	-1.40%	83,187
Jul 10, 2026	114.51	114.92	114.14	114.56	114.56	-0.01%	60,154
Jul 9, 2026	114.06	115.24	113.65	114.58	114.58	1.43%	75,850
Jul 8, 2026	111.71	113.37	111.28	112.96	112.96	0.64%	106,707
Jul 7, 2026	112.29	113.01	111.38	112.24	112.24	-0.94%	228,457
Jul 6, 2026	112.57	113.91	112.57	113.31	113.31	1.88%	318,203
Jul 2, 2026	113.47	114.53	110.25	111.22	111.22	-1.82%	425,022
Jul 1, 2026	113.83	114.68	113.26	113.28	113.28	-1.39%	176,989
Jun 30, 2026	113.93	115.17	113.58	114.88	114.88	0.90%	137,778
Jun 29, 2026	113.29	114.19	111.23	113.85	113.85	1.55%	393,401
Jun 26, 2026	112.50	113.27	111.88	112.11	112.11	-1.49%	184,900
Jun 25, 2026	115.64	115.64	112.80	113.80	113.80	0.27%	241,160
Jun 24, 2026	114.22	115.16	113.31	113.92	113.50	-0.84%	131,075
Jun 23, 2026	114.51	115.75	114.28	114.89	114.46	-2.33%	354,698
Jun 22, 2026	118.38	118.95	117.07	117.63	117.19	-0.21%	86,972
Jun 18, 2026	117.58	118.31	116.71	117.88	117.44	1.83%	136,330
Jun 17, 2026	117.23	118.06	115.47	115.76	115.33	-0.77%	132,598
Jun 16, 2026	119.05	119.99	116.66	116.66	116.23	-2.17%	74,521
Jun 15, 2026	119.22	119.72	119.00	119.25	118.81	1.96%	109,235
Jun 12, 2026	115.83	117.35	115.10	116.95	116.52	0.97%	100,608
Jun 11, 2026	113.35	116.09	112.89	115.83	115.40	1.81%	141,100
Jun 10, 2026	114.55	117.00	113.64	113.77	113.35	-2.16%	135,276
Jun 9, 2026	118.80	119.75	112.29	116.29	115.85	-1.40%	174,985
Jun 8, 2026	119.12	119.19	117.61	117.94	117.50	0.86%	119,563
Jun 5, 2026	122.01	122.14	116.50	116.94	116.50	-5.89%	199,858
Jun 4, 2026	123.10	124.73	122.89	124.26	123.80	-1.40%	91,761
Jun 3, 2026	127.83	127.83	125.11	126.03	125.56	-1.79%	99,433
Jun 2, 2026	127.28	128.50	126.93	128.33	127.85	1.79%	116,659
Jun 1, 2026	123.85	126.70	123.50	126.07	125.60	2.32%	143,619
May 29, 2026	121.23	123.23	121.23	123.22	122.76	3.72%	308,551
May 28, 2026	117.68	119.39	117.08	118.80	118.36	1.54%	61,703
May 27, 2026	118.28	118.28	116.43	116.99	116.56	-0.72%	81,083
May 26, 2026	117.33	118.27	116.59	117.84	117.41	1.66%	121,013
May 22, 2026	114.26	116.38	114.26	115.92	115.49	2.46%	92,723
May 21, 2026	111.52	113.15	111.30	113.13	112.71	1.02%	84,257
May 20, 2026	110.29	111.99	110.06	111.99	111.57	1.64%	100,443
May 19, 2026	110.23	111.12	109.56	110.19	109.78	-1.10%	76,616
May 18, 2026	111.89	112.22	110.23	111.41	111.00	-0.31%	163,721
May 15, 2026	111.72	112.88	111.36	111.76	111.35	-1.01%	72,972
May 14, 2026	111.94	113.62	111.94	112.90	112.48	1.15%	60,373
May 13, 2026	111.60	111.94	110.43	111.61	111.20	0.62%	82,873

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 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:

Jul 25, 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.