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, 2021 55.92 56.03 55.65 55.81 63,526 -0.14(-0.25%)
Aug 30, 2021 55.64 56.01 55.64 55.95 32,842 +0.39(+0.70%)
Aug 27, 2021 54.94 55.61 54.94 55.56 21,628 +0.53(+0.96%)
Aug 26, 2021 55.14 55.28 54.95 55.03 38,829 -0.21(-0.38%)
Aug 25, 2021 55.19 55.35 55.16 55.24 39,914 +0.12(+0.22%)
Aug 24, 2021 55.19 55.22 55.04 55.12 216,963 -0.01(-0.02%)
Aug 23, 2021 54.79 55.20 54.77 55.13 100,372 +0.60(+1.11%)
Aug 20, 2021 54.24 54.52 54.14 54.52 22,641 +0.45(+0.84%)
Aug 19, 2021 53.59 54.28 53.49 54.07 58,678 +0.06(+0.10%)
Aug 18, 2021 54.63 54.78 54.01 54.01 56,879 -0.72(-1.31%)
Aug 17, 2021 55.13 55.13 54.42 54.73 59,265 -0.65(-1.18%)
Aug 16, 2021 55.08 55.38 54.93 55.38 40,390 +0.21(+0.38%)
Aug 13, 2021 55.07 55.17 54.95 55.17 25,916 +0.11(+0.21%)
Aug 12, 2021 55.02 55.09 54.74 55.06 73,370 +0.06(+0.10%)
Aug 11, 2021 55.11 55.11 54.76 55.00 41,077 +0.16(+0.29%)
Aug 10, 2021 54.97 55.01 54.64 54.84 50,831 -0.12(-0.22%)
Aug 09, 2021 55.05 55.16 54.94 54.96 43,923 -0.09(-0.15%)
Aug 06, 2021 54.95 55.15 54.94 55.05 25,053 +0.04(+0.07%)
Aug 05, 2021 55.07 55.07 54.86 55.01 37,050 +0.11(+0.21%)
Aug 04, 2021 55.03 55.06 54.81 54.90 76,931 -0.21(-0.38%)
Aug 03, 2021 54.76 55.13 54.53 55.11 34,499 +0.47(+0.86%)
Aug 02, 2021 54.98 55.12 54.63 54.63 108,055 -0.02(-0.03%)
Jul 30, 2021 54.42 54.68 54.39 54.65 31,708 +0.09(+0.16%)
Jul 29, 2021 54.35 54.66 54.35 54.57 20,592 +0.46(+0.86%)
Jul 28, 2021 54.16 54.23 53.87 54.11 66,978 +0.05(+0.09%)
Jul 27, 2021 54.42 54.42 53.49 54.06 98,283 -0.53(-0.97%)
Jul 26, 2021 54.35 54.62 54.21 54.59 49,987 +0.21(+0.38%)
Jul 23, 2021 54.30 54.40 54.07 54.38 53,101 +0.19(+0.35%)
Jul 22, 2021 54.35 54.35 54.05 54.19 115,284 -0.11(-0.21%)
Jul 21, 2021 53.70 54.30 53.70 54.30 42,411 +0.57(+1.05%)
Jul 20, 2021 53.24 53.92 53.17 53.74 43,952 +0.77(+1.46%)
Jul 19, 2021 52.84 53.05 52.65 52.96 106,973 -0.59(-1.09%)
Jul 16, 2021 54.29 54.38 53.53 53.55 27,130 -0.57(-1.05%)
Jul 15, 2021 54.46 54.46 53.93 54.11 51,958 -0.52(-0.95%)
Jul 14, 2021 54.83 55.03 54.53 54.63 64,459 +0.23(+0.42%)
Jul 13, 2021 54.44 54.78 54.40 54.41 49,110 -0.14(-0.26%)
Jul 12, 2021 54.57 54.61 54.43 54.55 53,119 +0.06(+0.10%)
Jul 09, 2021 53.90 54.55 53.89 54.49 36,745 +0.65(+1.21%)
Jul 08, 2021 53.48 53.97 53.30 53.84 68,322 -0.34(-0.63%)
Jul 07, 2021 54.26 54.32 53.93 54.18 83,830 +0.09(+0.17%)
Jul 06, 2021 54.24 54.27 53.71 54.09 128,970 -0.16(-0.30%)
Jul 02, 2021 54.21 54.36 53.96 54.25 213,681 +0.26(+0.47%)
Jul 01, 2021 54.07 54.12 53.90 53.99 32,287 -0.15(-0.28%)
Jun 30, 2021 54.18 54.18 53.92 54.14 64,639 -0.08(-0.14%)
Jun 29, 2021 53.98 54.22 53.94 54.22 38,094 +0.25(+0.47%)
Jun 28, 2021 53.79 54.04 53.65 53.96 43,916 +0.44(+0.83%)
Jun 25, 2021 53.73 53.73 53.48 53.52 39,898 -0.03(-0.05%)
Jun 24, 2021 53.59 53.59 53.40 53.55 40,664 +0.39(+0.74%)
Jun 23, 2021 53.29 53.37 53.13 53.15 68,937 -0.17(-0.32%)
Jun 22, 2021 53.01 53.33 52.97 53.32 41,811 +0.15(+0.28%)
Jun 21, 2021 52.65 53.17 52.58 53.17 106,361 +0.70(+1.33%)
Jun 18, 2021 53.01 53.01 52.41 52.48 147,243 -0.91(-1.71%)
Jun 17, 2021 53.30 53.63 53.08 53.39 26,687 -0.12(-0.23%)
Jun 16, 2021 53.90 53.90 53.13 53.51 42,828 -0.50(-0.92%)
Jun 15, 2021 54.30 54.30 53.92 54.01 25,402 -0.20(-0.36%)
Jun 14, 2021 54.27 54.27 53.89 54.21 39,318 +0.01(+0.02%)
Jun 11, 2021 54.23 54.23 54.03 54.20 37,134 +0.13(+0.24%)
Jun 10, 2021 53.96 54.22 53.79 54.07 35,366 +0.18(+0.33%)
Jun 09, 2021 54.07 54.07 53.85 53.89 43,821 -0.02(-0.03%)
Jun 08, 2021 53.94 54.09 53.72 53.91 51,025 +0.14(+0.25%)
Jun 07, 2021 53.85 53.91 53.60 53.77 47,632 -0.08(-0.15%)
Jun 04, 2021 53.20 53.89 53.20 53.85 47,038 +0.77(+1.45%)
Jun 03, 2021 52.98 53.17 52.78 53.08 42,573 -0.26(-0.49%)
Jun 02, 2021 52.99 53.35 52.99 53.34 35,986 +0.33(+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.