Skip to main content

Nasdaq Technology Dividend Index ETF (NQ: TDIV )

77.79 -0.07 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 54.15 54.41 54.12 54.39 31,862 +0.08(+0.16%)
Jul 29, 2021 54.09 54.40 54.09 54.30 20,692 +0.46(+0.86%)
Jul 28, 2021 53.90 53.97 53.61 53.84 67,304 +0.05(+0.09%)
Jul 27, 2021 54.15 54.15 53.23 53.80 98,762 -0.53(-0.97%)
Jul 26, 2021 54.09 54.36 53.95 54.32 50,231 +0.21(+0.38%)
Jul 23, 2021 54.04 54.13 53.81 54.12 53,359 +0.19(+0.35%)
Jul 22, 2021 54.09 54.09 53.79 53.93 115,846 -0.11(-0.21%)
Jul 21, 2021 53.44 54.04 53.44 54.04 42,618 +0.56(+1.05%)
Jul 20, 2021 52.98 53.66 52.91 53.48 44,166 +0.77(+1.46%)
Jul 19, 2021 52.58 52.79 52.39 52.71 107,494 -0.58(-1.09%)
Jul 16, 2021 54.03 54.11 53.27 53.29 27,262 -0.56(-1.05%)
Jul 15, 2021 54.20 54.20 53.66 53.85 52,211 -0.52(-0.95%)
Jul 14, 2021 54.57 54.76 54.27 54.37 64,773 +0.23(+0.42%)
Jul 13, 2021 54.17 54.51 54.14 54.14 49,349 -0.14(-0.26%)
Jul 12, 2021 54.30 54.34 54.16 54.28 53,377 +0.06(+0.10%)
Jul 09, 2021 53.64 54.28 53.63 54.23 36,924 +0.65(+1.21%)
Jul 08, 2021 53.22 53.70 53.04 53.58 68,655 -0.34(-0.63%)
Jul 07, 2021 53.99 54.06 53.66 53.92 84,238 +0.09(+0.17%)
Jul 06, 2021 53.97 54.00 53.45 53.82 129,598 -0.16(-0.30%)
Jul 02, 2021 53.95 54.10 53.70 53.98 214,722 +0.25(+0.47%)
Jul 01, 2021 53.81 53.86 53.64 53.73 32,444 -0.15(-0.28%)
Jun 30, 2021 53.92 53.92 53.65 53.88 64,954 -0.08(-0.14%)
Jun 29, 2021 53.72 53.96 53.68 53.96 38,279 +0.25(+0.47%)
Jun 28, 2021 53.53 53.78 53.39 53.70 44,130 +0.44(+0.83%)
Jun 25, 2021 53.47 53.47 53.22 53.26 40,092 -0.03(-0.05%)
Jun 24, 2021 53.33 53.33 53.14 53.29 40,862 +0.39(+0.74%)
Jun 23, 2021 53.03 53.11 52.87 52.90 69,273 -0.17(-0.32%)
Jun 22, 2021 52.76 53.07 52.71 53.06 42,014 +0.15(+0.28%)
Jun 21, 2021 52.39 52.92 52.33 52.92 106,878 +0.69(+1.33%)
Jun 18, 2021 52.76 52.76 52.16 52.22 147,960 -0.91(-1.71%)
Jun 17, 2021 53.05 53.37 52.82 53.13 26,817 -0.12(-0.23%)
Jun 16, 2021 53.64 53.64 52.88 53.25 43,036 -0.50(-0.92%)
Jun 15, 2021 54.04 54.04 53.66 53.75 25,525 -0.20(-0.36%)
Jun 14, 2021 54.01 54.01 53.63 53.94 39,510 +0.01(+0.02%)
Jun 11, 2021 53.96 53.96 53.77 53.93 37,314 +0.13(+0.24%)
Jun 10, 2021 53.70 53.95 53.53 53.80 35,538 +0.18(+0.33%)
Jun 09, 2021 53.80 53.80 53.59 53.63 44,034 -0.02(-0.03%)
Jun 08, 2021 53.68 53.83 53.46 53.64 51,273 +0.14(+0.25%)
Jun 07, 2021 53.59 53.64 53.34 53.51 47,864 -0.08(-0.15%)
Jun 04, 2021 52.94 53.63 52.94 53.59 47,267 +0.77(+1.45%)
Jun 03, 2021 52.73 52.91 52.53 52.82 42,780 -0.26(-0.49%)
Jun 02, 2021 52.74 53.09 52.74 53.08 36,161 +0.33(+0.62%)
Jun 01, 2021 53.06 53.11 52.66 52.76 38,146 +0.02(+0.04%)
May 28, 2021 52.92 52.94 52.74 52.74 65,302 -0.13(-0.25%)
May 27, 2021 52.70 53.04 52.70 52.87 32,535 +0.17(+0.32%)
May 26, 2021 52.63 52.77 52.48 52.70 37,378 +0.06(+0.11%)
May 25, 2021 52.81 52.89 52.56 52.64 47,722 -0.13(-0.25%)
May 24, 2021 52.35 52.98 52.35 52.77 48,308 +0.65(+1.24%)
May 21, 2021 52.51 52.61 52.13 52.13 46,776 -0.22(-0.43%)
May 20, 2021 51.74 52.52 51.74 52.35 52,468 +0.72(+1.40%)
May 19, 2021 50.88 51.67 50.78 51.63 38,071 -0.02(-0.04%)
May 18, 2021 52.11 52.12 51.65 51.65 28,618 -0.52(-1.00%)
May 17, 2021 52.35 52.35 51.88 52.18 30,091 -0.14(-0.27%)
May 14, 2021 51.89 52.46 51.78 52.32 43,164 +0.86(+1.67%)
May 13, 2021 50.89 51.65 50.89 51.46 58,012 +0.83(+1.65%)
May 12, 2021 51.37 51.44 50.59 50.62 81,055 -1.28(-2.47%)
May 11, 2021 51.47 51.93 51.27 51.90 82,306 -0.35(-0.66%)
May 10, 2021 52.82 52.90 52.25 52.25 109,905 -0.64(-1.20%)
May 07, 2021 52.55 53.00 52.55 52.89 61,840 +0.42(+0.80%)
May 06, 2021 51.76 52.49 51.68 52.47 56,300 +0.65(+1.25%)
May 05, 2021 51.86 52.06 51.64 51.82 46,081 +0.19(+0.36%)
May 04, 2021 51.72 51.72 51.19 51.63 96,907 -0.38(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.