Nasdaq Technology Dividend Index ETF (NQ: TDIV )

77.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 56.81 57.00 56.00 56.25 43,266 -0.82(-1.43%)
Nov 29, 2021 56.69 57.18 56.49 57.07 49,629 +1.10(+1.97%)
Nov 26, 2021 56.17 56.61 55.78 55.96 36,437 -1.25(-2.18%)
Nov 24, 2021 56.74 57.21 56.65 57.21 22,103 +0.29(+0.51%)
Nov 23, 2021 56.94 56.96 56.51 56.91 49,470 -0.10(-0.18%)
Nov 22, 2021 57.20 57.87 57.00 57.02 30,349 -0.16(-0.28%)
Nov 19, 2021 57.29 57.39 57.08 57.18 40,422 -0.14(-0.25%)
Nov 18, 2021 57.07 57.32 56.75 57.32 49,473 +0.22(+0.38%)
Nov 17, 2021 57.12 57.26 57.00 57.10 99,511 -0.08(-0.13%)
Nov 16, 2021 56.75 57.29 56.74 57.18 35,452 +0.36(+0.63%)
Nov 15, 2021 56.96 56.96 56.65 56.82 35,148 +0.02(+0.03%)
Nov 12, 2021 56.60 56.97 56.57 56.80 37,807 +0.25(+0.45%)
Nov 11, 2021 56.58 56.69 56.41 56.55 34,357 +0.31(+0.55%)
Nov 10, 2021 56.59 56.24 34,561 -0.74(-1.29%)
Nov 09, 2021 57.08 57.08 56.75 56.97 39,993 +0.00(+0.00%)
Nov 08, 2021 57.03 57.06 56.77 56.97 43,058 +0.22(+0.38%)
Nov 05, 2021 56.50 56.92 56.50 56.75 80,167 +0.59(+1.06%)
Nov 04, 2021 55.79 56.17 55.79 56.16 58,423 +0.60(+1.09%)
Nov 03, 2021 55.20 55.57 55.05 55.56 51,334 +0.41(+0.74%)
Nov 02, 2021 54.80 55.15 54.80 55.15 57,247 +0.36(+0.65%)
Nov 01, 2021 54.55 54.80 54.46 54.79 66,918 +0.33(+0.61%)
Oct 29, 2021 54.04 54.53 54.46 46,793 +0.03(+0.05%)
Oct 28, 2021 54.05 54.43 54.05 54.43 53,645 +0.52(+0.96%)
Oct 27, 2021 54.25 54.26 53.89 53.91 37,391 -0.42(-0.78%)
Oct 26, 2021 54.71 54.34 30,604 -0.19(-0.35%)
Oct 25, 2021 54.71 54.80 54.45 54.53 85,871 -0.08(-0.15%)
Oct 22, 2021 54.90 55.12 54.49 54.61 26,519 -0.60(-1.10%)
Oct 21, 2021 55.06 55.23 54.94 55.22 35,120 -0.19(-0.34%)
Oct 20, 2021 55.43 55.53 55.33 55.40 32,987 +0.11(+0.20%)
Oct 19, 2021 54.89 55.30 54.87 55.29 52,868 +0.46(+0.84%)
Oct 18, 2021 54.43 54.83 54.30 54.83 42,100 +0.08(+0.14%)
Oct 15, 2021 54.70 54.78 54.53 54.75 33,026 +0.38(+0.69%)
Oct 14, 2021 53.89 54.40 53.82 54.38 75,386 +1.12(+2.11%)
Oct 13, 2021 53.29 53.38 52.91 53.25 51,647 +0.16(+0.30%)
Oct 12, 2021 53.95 53.95 53.00 53.09 63,000 -0.66(-1.23%)
Oct 11, 2021 53.95 54.37 53.74 53.75 37,293 -0.31(-0.58%)
Oct 08, 2021 54.26 54.27 53.94 54.06 27,061 -0.09(-0.16%)
Oct 07, 2021 54.10 54.55 54.08 54.15 28,156 +0.36(+0.67%)
Oct 06, 2021 53.33 53.81 53.03 53.79 75,150 -0.02(-0.04%)
Oct 05, 2021 53.44 54.08 53.38 53.81 62,041 +0.49(+0.92%)
Oct 04, 2021 53.77 53.86 53.18 53.32 68,777 -0.61(-1.14%)
Oct 01, 2021 53.50 54.05 53.05 53.93 90,759 +0.63(+1.19%)
Sep 30, 2021 54.03 54.11 53.30 53.30 46,279 -0.42(-0.79%)
Sep 29, 2021 54.05 54.11 53.66 53.72 64,124 -0.22(-0.40%)
Sep 28, 2021 54.60 54.73 53.89 53.94 58,999 -1.16(-2.11%)
Sep 27, 2021 54.81 55.23 54.70 55.10 30,948 +0.00(+0.00%)
Sep 24, 2021 54.65 55.12 54.65 55.10 33,048 +0.16(+0.29%)
Sep 23, 2021 54.57 55.09 54.54 54.94 32,899 +0.56(+1.04%)
Sep 22, 2021 54.15 54.58 53.95 54.38 42,752 +0.68(+1.26%)
Sep 21, 2021 54.02 54.13 53.57 53.70 31,223 -0.11(-0.21%)
Sep 20, 2021 54.05 54.11 53.16 53.81 61,608 -0.86(-1.58%)
Sep 17, 2021 55.23 55.23 54.57 54.68 84,623 -0.61(-1.11%)
Sep 16, 2021 55.13 55.40 54.84 55.29 34,619 -0.07(-0.13%)
Sep 15, 2021 55.00 55.37 54.87 55.36 69,965 +0.45(+0.82%)
Sep 14, 2021 55.41 55.41 54.81 54.91 83,922 -0.36(-0.65%)
Sep 13, 2021 55.35 55.49 54.97 55.27 34,166 +0.37(+0.67%)
Sep 10, 2021 55.50 55.71 54.90 54.91 33,487 -0.26(-0.48%)
Sep 09, 2021 55.22 55.48 55.17 55.17 38,417 -0.03(-0.05%)
Sep 08, 2021 55.32 55.35 54.87 55.20 45,425 -0.20(-0.36%)
Sep 07, 2021 55.64 55.64 55.37 55.39 44,669 -0.29(-0.52%)
Sep 03, 2021 55.48 55.81 55.48 55.69 33,676 +0.10(+0.19%)
Sep 02, 2021 55.53 55.59 55.38 55.58 20,810 +0.20(+0.36%)
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.