Skip to main content

Nasdaq Technology Dividend Index ETF (NQ: TDIV )

69.67 +0.06 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 42.43 42.47 42.23 42.32 48,443 -0.15(-0.35%)
Aug 28, 2020 42.24 42.50 42.23 42.47 90,089 +0.33(+0.79%)
Aug 27, 2020 42.35 42.40 41.96 42.14 64,813 -0.07(-0.17%)
Aug 26, 2020 41.99 42.23 41.94 42.21 81,112 +0.30(+0.71%)
Aug 25, 2020 41.87 41.98 41.68 41.91 98,694 +0.13(+0.31%)
Aug 24, 2020 41.70 41.84 41.59 41.78 70,675 +0.43(+1.03%)
Aug 21, 2020 41.04 41.36 41.00 41.36 81,437 +0.28(+0.68%)
Aug 20, 2020 40.94 41.16 40.86 41.08 63,255 -0.05(-0.11%)
Aug 19, 2020 41.31 41.41 41.04 41.13 75,014 -0.05(-0.11%)
Aug 18, 2020 41.22 41.41 41.05 41.17 110,159 +0.03(+0.07%)
Aug 17, 2020 41.32 41.41 41.15 41.15 63,228 -0.09(-0.22%)
Aug 14, 2020 41.14 41.24 41.07 41.24 105,554 +0.10(+0.25%)
Aug 13, 2020 41.39 41.39 41.04 41.14 196,098 -0.50(-1.20%)
Aug 12, 2020 41.17 41.69 41.13 41.64 387,738 +0.72(+1.76%)
Aug 11, 2020 41.37 41.53 40.83 40.92 94,087 -0.34(-0.83%)
Aug 10, 2020 41.24 41.32 40.98 41.26 61,946 +0.17(+0.41%)
Aug 07, 2020 41.09 41.23 40.87 41.09 253,612 -0.11(-0.27%)
Aug 06, 2020 40.94 41.23 40.88 41.20 51,402 +0.05(+0.11%)
Aug 05, 2020 41.16 41.30 41.02 41.16 92,067 +0.02(+0.04%)
Aug 04, 2020 40.66 41.14 40.65 41.14 113,605 +0.32(+0.79%)
Aug 03, 2020 40.55 40.88 40.48 40.81 79,096 +0.55(+1.35%)
Jul 31, 2020 40.17 40.27 39.57 40.27 57,860 +0.39(+0.97%)
Jul 30, 2020 39.43 39.93 39.40 39.88 127,351 +0.17(+0.42%)
Jul 29, 2020 39.32 39.81 39.32 39.71 77,382 +0.41(+1.03%)
Jul 28, 2020 39.58 39.58 39.27 39.31 80,332 -0.50(-1.25%)
Jul 27, 2020 39.46 39.81 39.33 39.81 111,256 +0.73(+1.87%)
Jul 24, 2020 39.17 39.38 38.94 39.08 126,211 -0.66(-1.65%)
Jul 23, 2020 40.22 40.27 39.59 39.73 58,395 -0.53(-1.32%)
Jul 22, 2020 40.22 40.43 40.07 40.26 65,613 +0.07(+0.17%)
Jul 21, 2020 40.67 40.68 40.14 40.19 56,654 -0.06(-0.16%)
Jul 20, 2020 39.85 40.29 39.65 40.26 68,287 +0.50(+1.26%)
Jul 17, 2020 39.70 39.81 39.57 39.76 135,728 +0.17(+0.42%)
Jul 16, 2020 39.51 39.66 39.37 39.59 68,593 -0.20(-0.51%)
Jul 15, 2020 39.81 39.96 39.41 39.80 305,817 +0.29(+0.73%)
Jul 14, 2020 38.77 39.54 38.65 39.51 120,400 +0.50(+1.28%)
Jul 13, 2020 39.75 39.97 38.96 39.01 168,383 -0.41(-1.03%)
Jul 10, 2020 39.31 39.43 38.99 39.42 93,658 +0.12(+0.31%)
Jul 09, 2020 39.50 39.54 38.88 39.30 149,198 +0.04(+0.09%)
Jul 08, 2020 38.90 39.26 38.83 39.26 290,837 +0.52(+1.34%)
Jul 07, 2020 39.15 39.32 38.71 38.74 109,813 -0.60(-1.53%)
Jul 06, 2020 39.19 39.38 39.18 39.34 69,372 +0.69(+1.79%)
Jul 02, 2020 38.78 39.09 38.62 38.65 88,466 +0.28(+0.72%)
Jul 01, 2020 38.63 38.63 38.35 38.37 63,703 -0.20(-0.53%)
Jun 30, 2020 38.05 38.70 38.05 38.58 66,490 +0.53(+1.39%)
Jun 29, 2020 37.57 38.09 37.36 38.05 55,636 +0.54(+1.44%)
Jun 26, 2020 38.06 38.06 37.43 37.51 90,629 -0.62(-1.61%)
Jun 25, 2020 37.74 38.12 37.40 38.12 67,129 +0.32(+0.83%)
Jun 24, 2020 38.33 38.47 37.48 37.81 115,752 -0.68(-1.77%)
Jun 23, 2020 38.69 38.88 38.49 38.49 98,600 +0.12(+0.31%)
Jun 22, 2020 38.09 38.46 37.96 38.37 83,811 +0.30(+0.80%)
Jun 19, 2020 38.76 38.76 37.88 38.07 71,495 -0.27(-0.70%)
Jun 18, 2020 38.23 38.42 38.10 38.33 93,950 -0.03(-0.07%)
Jun 17, 2020 38.68 38.71 38.32 38.36 99,191 -0.15(-0.38%)
Jun 16, 2020 38.88 39.00 38.10 38.51 91,709 +0.75(+1.98%)
Jun 15, 2020 36.87 37.93 36.63 37.76 88,387 +0.31(+0.83%)
Jun 12, 2020 37.84 38.08 36.86 37.45 68,235 +0.51(+1.37%)
Jun 11, 2020 38.50 38.65 36.93 36.94 250,436 -2.49(-6.32%)
Jun 10, 2020 39.55 39.75 39.30 39.44 97,515 +0.06(+0.14%)
Jun 09, 2020 39.14 39.55 39.03 39.38 91,878 -0.19(-0.49%)
Jun 08, 2020 39.26 39.57 38.94 39.57 255,283 +0.51(+1.30%)
Jun 05, 2020 38.66 39.43 38.66 39.07 147,770 +0.92(+2.41%)
Jun 04, 2020 38.04 38.31 37.91 38.15 94,036 -0.01(-0.02%)
Jun 03, 2020 37.83 38.26 37.83 38.16 129,439 +0.56(+1.49%)
Jun 02, 2020 37.13 37.60 37.03 37.60 88,011 +0.57(+1.54%)
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.