Skip to main content
logo
First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
112.03
+0.57 (0.51%)
At close: Oct 19, 2026, 4:00 PM EDT
112.05
+0.02 (0.02%)
After-hours: Oct 19, 2026, 7:30 PM EDT

TDIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 2026112.43112.68111.76112.03112.030.51%114,531
Oct 16, 2026113.45113.55111.25111.46111.46-1.81%1,301,505
Oct 15, 2026111.20113.59111.20113.51113.511.07%118,477
Oct 14, 2026114.37114.37111.85112.31112.31-2.54%112,695
Oct 13, 2026113.32115.40113.32115.24115.241.29%86,121
Oct 12, 2026114.45114.45113.56113.77113.77-0.60%65,268
Oct 9, 2026115.00115.00114.00114.46114.46-0.25%92,891
Oct 8, 2026115.16115.37113.78114.74114.74-0.95%115,241
Oct 7, 2026115.73116.07115.30115.84115.84-0.74%103,571
Oct 6, 2026116.71117.10116.19116.70116.700.93%83,490
Oct 5, 2026115.40115.87115.21115.63115.630.14%110,986
Oct 2, 2026115.30116.07115.28115.47115.471.56%116,529
Oct 1, 2026114.16114.39112.82113.70113.700.78%198,864
Sep 30, 2026113.15113.44112.82112.82112.82-0.06%153,191
Sep 29, 2026113.04113.89112.50112.89112.890.36%193,433
Sep 28, 2026113.34113.34111.77112.49112.49-1.40%136,587
Sep 25, 2026113.42114.68113.17114.09114.090.77%187,714
Sep 24, 2026113.41113.51112.48113.22113.22-1.13%153,610
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