Nasdaq Technology Dividend Index Fund FT (NQ: TDIV )

58.17 USD -0.65 (-1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 58.76 58.76 58.06 58.17 79,546 -0.65(-1.11%)
Sep 16, 2021 58.65 58.94 58.34 58.82 32,542 -0.08(-0.13%)
Sep 15, 2021 58.51 58.91 58.37 58.90 65,767 +0.48(+0.82%)
Sep 14, 2021 58.95 58.95 58.31 58.42 78,887 -0.38(-0.65%)
Sep 13, 2021 58.88 59.03 58.48 58.80 32,116 +0.39(+0.67%)
Sep 10, 2021 59.04 59.26 58.40 58.41 31,478 -0.28(-0.48%)
Sep 09, 2021 58.75 59.02 58.69 58.69 36,112 -0.03(-0.05%)
Sep 08, 2021 58.85 58.88 58.37 58.72 42,700 -0.21(-0.36%)
Sep 07, 2021 59.19 59.19 58.90 58.93 41,989 -0.31(-0.52%)
Sep 03, 2021 59.02 59.37 59.02 59.24 31,656 +0.11(+0.19%)
Sep 02, 2021 59.07 59.14 58.91 59.13 19,562 +0.21(+0.36%)
Sep 01, 2021 59.11 59.35 58.91 58.92 76,556 -0.16(-0.27%)
Aug 31, 2021 59.20 59.32 58.92 59.08 60,005 -0.15(-0.25%)
Aug 30, 2021 58.90 59.30 58.90 59.23 31,022 +0.41(+0.70%)
Aug 27, 2021 58.16 58.87 58.16 58.82 20,430 +0.56(+0.96%)
Aug 26, 2021 58.38 58.52 58.17 58.26 36,677 -0.22(-0.38%)
Aug 25, 2021 58.43 58.60 58.40 58.48 37,702 +0.13(+0.22%)
Aug 24, 2021 58.43 58.46 58.27 58.35 204,938 -0.01(-0.02%)
Aug 23, 2021 58.00 58.44 57.98 58.36 94,809 +0.64(+1.11%)
Aug 20, 2021 57.42 57.72 57.31 57.72 21,387 +0.48(+0.84%)
Aug 19, 2021 56.73 57.46 56.63 57.24 55,426 +0.06(+0.10%)
Aug 18, 2021 57.84 57.99 57.18 57.18 53,727 -0.76(-1.31%)
Aug 17, 2021 58.36 58.36 57.61 57.94 55,981 -0.69(-1.18%)
Aug 16, 2021 58.31 58.63 58.15 58.63 38,152 +0.22(+0.38%)
Aug 13, 2021 58.30 58.41 58.17 58.41 24,480 +0.12(+0.21%)
Aug 12, 2021 58.25 58.32 57.95 58.29 69,304 +0.06(+0.10%)
Aug 11, 2021 58.34 58.34 57.97 58.23 38,801 +0.17(+0.29%)
Aug 10, 2021 58.20 58.24 57.85 58.06 48,014 -0.13(-0.22%)
Aug 09, 2021 58.28 58.40 58.16 58.19 41,489 -0.09(-0.15%)
Aug 06, 2021 58.17 58.39 58.16 58.28 23,665 +0.04(+0.07%)
Aug 05, 2021 58.30 58.30 58.08 58.24 34,997 +0.12(+0.21%)
Aug 04, 2021 58.26 58.29 58.03 58.12 72,667 -0.22(-0.38%)
Aug 03, 2021 57.97 58.36 57.73 58.34 32,587 +0.50(+0.86%)
Aug 02, 2021 58.21 58.35 57.84 57.84 102,066 -0.02(-0.03%)
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%)
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.