Nasdaq Technology Dividend Index Fund FT (NQ: TDIV )

57.86 USD +0.09 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 57.61 57.89 57.58 57.86 29,951 +0.09(+0.16%)
Jul 29, 2021 57.54 57.87 57.54 57.77 19,451 +0.49(+0.86%)
Jul 28, 2021 57.34 57.41 57.03 57.28 63,266 +0.05(+0.09%)
Jul 27, 2021 57.61 57.61 56.63 57.23 92,836 -0.56(-0.97%)
Jul 26, 2021 57.54 57.83 57.39 57.79 47,217 +0.22(+0.38%)
Jul 23, 2021 57.49 57.59 57.24 57.57 50,158 +0.20(+0.35%)
Jul 22, 2021 57.54 57.54 57.22 57.37 108,895 -0.12(-0.21%)
Jul 21, 2021 56.85 57.49 56.85 57.49 40,061 +0.60(+1.05%)
Jul 20, 2021 56.36 57.09 56.29 56.89 41,516 +0.82(+1.46%)
Jul 19, 2021 55.94 56.16 55.74 56.07 101,044 -0.62(-1.09%)
Jul 16, 2021 57.48 57.57 56.67 56.69 25,627 -0.60(-1.05%)
Jul 15, 2021 57.66 57.66 57.09 57.29 49,079 -0.55(-0.95%)
Jul 14, 2021 58.05 58.26 57.73 57.84 60,887 +0.24(+0.42%)
Jul 13, 2021 57.63 57.99 57.60 57.60 46,388 -0.15(-0.26%)
Jul 12, 2021 57.77 57.81 57.62 57.75 50,175 +0.06(+0.10%)
Jul 09, 2021 57.06 57.75 57.05 57.69 34,709 +0.69(+1.21%)
Jul 08, 2021 56.62 57.13 56.43 57.00 64,536 -0.36(-0.63%)
Jul 07, 2021 57.44 57.51 57.09 57.36 79,184 +0.10(+0.17%)
Jul 06, 2021 57.42 57.45 56.86 57.26 121,822 -0.17(-0.30%)
Jul 02, 2021 57.39 57.55 57.13 57.43 201,838 +0.27(+0.47%)
Jul 01, 2021 57.24 57.30 57.06 57.16 30,498 -0.16(-0.28%)
Jun 30, 2021 57.36 57.36 57.08 57.32 61,057 -0.08(-0.14%)
Jun 29, 2021 57.14 57.40 57.11 57.40 35,983 +0.27(+0.47%)
Jun 28, 2021 56.95 57.21 56.80 57.13 41,482 +0.47(+0.83%)
Jun 25, 2021 56.88 56.88 56.62 56.66 37,687 -0.03(-0.05%)
Jun 24, 2021 56.73 56.73 56.53 56.69 38,411 +0.15(+0.27%)
Jun 23, 2021 56.68 56.77 56.51 56.54 64,809 -0.18(-0.32%)
Jun 22, 2021 56.39 56.73 56.34 56.72 39,307 +0.16(+0.28%)
Jun 21, 2021 56.00 56.56 55.93 56.56 99,991 +0.74(+1.33%)
Jun 18, 2021 56.39 56.39 55.75 55.82 138,425 -0.97(-1.71%)
Jun 17, 2021 56.70 57.05 56.46 56.79 25,089 -0.13(-0.23%)
Jun 16, 2021 57.33 57.33 56.52 56.92 40,263 -0.53(-0.92%)
Jun 15, 2021 57.76 57.76 57.36 57.45 23,881 -0.21(-0.36%)
Jun 14, 2021 57.73 57.73 57.32 57.66 36,964 +0.01(+0.02%)
Jun 11, 2021 57.68 57.68 57.47 57.65 34,910 +0.14(+0.24%)
Jun 10, 2021 57.40 57.67 57.22 57.51 33,248 +0.19(+0.33%)
Jun 09, 2021 57.51 57.51 57.28 57.32 41,197 -0.02(-0.03%)
Jun 08, 2021 57.38 57.54 57.15 57.34 47,969 +0.14(+0.25%)
Jun 07, 2021 57.28 57.34 57.01 57.20 44,780 -0.08(-0.15%)
Jun 04, 2021 56.59 57.32 56.59 57.28 44,221 +0.82(+1.45%)
Jun 03, 2021 56.36 56.56 56.15 56.46 40,024 -0.28(-0.49%)
Jun 02, 2021 56.37 56.75 56.37 56.74 33,831 +0.35(+0.62%)
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.