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 (%)
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%)
Jun 01, 2021 53.32 53.37 52.92 53.01 37,961 +0.02(+0.04%)
May 28, 2021 53.18 53.20 52.99 52.99 64,986 -0.13(-0.25%)
May 27, 2021 52.96 53.29 52.96 53.13 32,378 +0.17(+0.32%)
May 26, 2021 52.89 53.03 52.74 52.96 37,197 +0.06(+0.11%)
May 25, 2021 53.07 53.14 52.82 52.90 47,491 -0.13(-0.25%)
May 24, 2021 52.61 53.24 52.61 53.03 48,074 +0.65(+1.24%)
May 21, 2021 52.77 52.86 52.38 52.38 46,549 -0.23(-0.43%)
May 20, 2021 51.99 52.78 51.99 52.61 52,214 +0.72(+1.40%)
May 19, 2021 51.13 51.92 51.03 51.88 37,887 -0.02(-0.04%)
May 18, 2021 52.36 52.37 51.90 51.90 28,479 -0.53(-1.00%)
May 17, 2021 52.61 52.61 52.13 52.43 29,945 -0.14(-0.27%)
May 14, 2021 52.14 52.71 52.03 52.57 42,955 +0.86(+1.67%)
May 13, 2021 51.14 51.90 51.14 51.71 57,731 +0.84(+1.65%)
May 12, 2021 51.62 51.69 50.84 50.87 80,663 -1.29(-2.47%)
May 11, 2021 51.72 52.19 51.52 52.16 81,907 -0.35(-0.66%)
May 10, 2021 53.08 53.15 52.50 52.51 109,373 -0.64(-1.20%)
May 07, 2021 52.81 53.26 52.81 53.14 61,540 +0.42(+0.80%)
May 06, 2021 52.01 52.75 51.93 52.72 56,027 +0.65(+1.25%)
May 05, 2021 52.11 52.31 51.90 52.07 45,858 +0.19(+0.36%)
May 04, 2021 51.97 51.97 51.44 51.88 96,437 -0.39(-0.74%)
May 03, 2021 52.56 52.56 52.10 52.27 216,246 +0.18(+0.34%)
Apr 30, 2021 52.51 52.52 51.92 52.09 111,370 -0.80(-1.51%)
Apr 29, 2021 52.98 52.98 52.47 52.89 97,912 +0.39(+0.75%)
Apr 28, 2021 52.59 52.60 52.36 52.50 57,212 -0.32(-0.61%)
Apr 27, 2021 52.95 52.96 52.74 52.82 68,050 -0.11(-0.21%)
Apr 26, 2021 52.84 53.04 52.78 52.93 35,702 +0.18(+0.34%)
Apr 23, 2021 52.33 52.88 52.25 52.75 50,951 +0.48(+0.92%)
Apr 22, 2021 52.79 52.80 52.12 52.27 67,620 -0.52(-0.98%)
Apr 21, 2021 52.18 52.80 52.18 52.79 67,449 +0.62(+1.19%)
Apr 20, 2021 52.49 52.52 51.99 52.17 55,271 -0.31(-0.59%)
Apr 19, 2021 52.72 52.83 52.31 52.48 82,191 -0.40(-0.76%)
Apr 16, 2021 52.88 52.95 52.77 52.88 73,821 +0.21(+0.40%)
Apr 15, 2021 52.54 52.68 52.45 52.66 40,414 +0.51(+0.98%)
Apr 14, 2021 52.36 52.50 52.05 52.15 58,719 -0.28(-0.53%)
Apr 13, 2021 52.53 52.53 52.16 52.43 88,035 +0.02(+0.04%)
Apr 12, 2021 52.70 52.70 52.29 52.41 55,919 -0.33(-0.63%)
Apr 09, 2021 52.56 52.79 52.36 52.74 66,800 +0.21(+0.40%)
Apr 08, 2021 52.58 52.58 52.30 52.53 57,479 +0.30(+0.57%)
Apr 07, 2021 52.14 52.26 52.03 52.23 73,420 +0.12(+0.24%)
Apr 06, 2021 52.34 52.35 51.99 52.11 81,020 -0.37(-0.70%)
Apr 05, 2021 51.81 52.56 51.81 52.48 105,810 +1.02(+1.97%)
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.