Nasdaq Technology Dividend Index ETF (NQ: TDIV )

77.79 -0.07 (-0.09%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 50.43 50.67 50.31 50.51 121,660 +0.37(+0.75%)
Mar 30, 2021 50.45 50.45 49.90 50.14 56,526 -0.37(-0.74%)
Mar 29, 2021 50.69 50.80 50.33 50.51 56,687 -0.23(-0.46%)
Mar 26, 2021 49.61 50.74 49.58 50.74 54,513 +1.16(+2.33%)
Mar 25, 2021 49.03 49.67 48.90 49.59 88,778 +0.39(+0.79%)
Mar 24, 2021 49.85 50.02 49.20 49.20 65,651 -0.43(-0.86%)
Mar 23, 2021 50.22 50.25 49.53 49.63 62,827 -0.52(-1.04%)
Mar 22, 2021 49.61 50.33 49.61 50.15 42,036 +0.65(+1.32%)
Mar 19, 2021 49.53 49.79 49.10 49.50 77,841 +0.07(+0.13%)
Mar 18, 2021 50.00 50.26 49.43 49.43 42,035 -1.04(-2.05%)
Mar 17, 2021 50.06 50.65 49.83 50.47 47,876 +0.12(+0.24%)
Mar 16, 2021 50.24 50.61 50.09 50.35 56,046 +0.36(+0.73%)
Mar 15, 2021 49.55 49.98 49.41 49.98 46,087 +0.94(+1.92%)
Mar 12, 2021 48.77 49.04 48.67 49.04 53,395 -0.09(-0.18%)
Mar 11, 2021 48.95 49.38 48.73 49.13 76,560 +0.62(+1.29%)
Mar 10, 2021 48.84 48.98 48.51 48.51 65,702 +0.04(+0.08%)
Mar 09, 2021 48.11 48.77 48.11 48.47 60,969 +1.11(+2.34%)
Mar 08, 2021 47.83 48.20 47.36 47.36 69,605 -0.56(-1.17%)
Mar 05, 2021 47.21 48.06 46.75 47.92 111,401 +1.34(+2.88%)
Mar 04, 2021 47.52 47.74 46.20 46.58 125,317 -1.16(-2.44%)
Mar 03, 2021 48.13 48.24 47.63 47.74 37,563 -0.56(-1.16%)
Mar 02, 2021 48.85 48.85 48.30 48.30 51,477 -0.49(-1.01%)
Mar 01, 2021 48.23 48.89 48.18 48.80 62,334 +1.18(+2.49%)
Feb 26, 2021 47.88 48.24 47.39 47.61 70,872 -0.12(-0.25%)
Feb 25, 2021 48.65 48.89 47.50 47.73 53,082 -1.26(-2.57%)
Feb 24, 2021 47.89 49.00 47.81 48.99 49,832 +0.71(+1.47%)
Feb 23, 2021 47.96 48.45 47.44 48.28 48,660 -0.13(-0.28%)
Feb 22, 2021 48.74 48.81 48.41 48.42 37,420 -0.72(-1.46%)
Feb 19, 2021 49.32 49.41 48.97 49.13 45,675 +0.17(+0.34%)
Feb 18, 2021 48.79 49.04 48.57 48.96 38,574 -0.24(-0.49%)
Feb 17, 2021 49.28 49.33 48.83 49.21 43,717 -0.35(-0.70%)
Feb 16, 2021 49.84 49.86 49.51 49.55 62,255 -0.13(-0.26%)
Feb 12, 2021 49.38 49.68 49.26 49.68 116,976 +0.20(+0.41%)
Feb 11, 2021 49.18 49.48 49.10 49.48 43,130 +0.53(+1.08%)
Feb 10, 2021 49.17 49.20 48.58 48.96 131,456 -0.12(-0.25%)
Feb 09, 2021 49.02 49.27 48.97 49.08 69,317 -0.06(-0.11%)
Feb 08, 2021 48.67 49.13 48.67 49.13 94,971 +0.65(+1.35%)
Feb 05, 2021 48.65 48.69 48.42 48.48 75,697 +0.03(+0.06%)
Feb 04, 2021 48.03 48.45 47.92 48.45 61,532 +0.45(+0.93%)
Feb 03, 2021 48.25 48.32 47.92 48.00 131,475 -0.19(-0.39%)
Feb 02, 2021 48.04 48.23 47.88 48.19 52,485 +0.59(+1.23%)
Feb 01, 2021 47.03 47.84 46.96 47.60 66,022 +0.95(+2.04%)
Jan 29, 2021 47.27 47.57 46.52 46.65 231,272 -0.81(-1.71%)
Jan 28, 2021 47.69 48.07 47.46 47.46 84,759 +0.01(+0.02%)
Jan 27, 2021 47.58 48.15 47.27 47.45 101,786 -0.71(-1.47%)
Jan 26, 2021 48.07 48.25 47.93 48.16 58,612 +0.08(+0.17%)
Jan 25, 2021 47.98 48.10 47.31 48.08 80,729 +0.26(+0.55%)
Jan 22, 2021 47.99 48.05 47.69 47.82 55,968 -0.96(-1.97%)
Jan 21, 2021 48.43 48.96 48.28 48.78 147,939 +0.48(+0.98%)
Jan 20, 2021 48.22 48.41 48.13 48.30 130,668 +0.42(+0.88%)
Jan 19, 2021 47.73 47.95 47.59 47.88 91,920 +0.49(+1.04%)
Jan 15, 2021 47.71 47.71 47.20 47.39 59,077 -0.40(-0.84%)
Jan 14, 2021 47.53 48.13 47.53 47.79 95,420 +0.50(+1.07%)
Jan 13, 2021 47.45 47.58 47.27 47.29 95,386 +0.12(+0.26%)
Jan 12, 2021 47.05 47.19 46.82 47.16 70,607 +0.21(+0.44%)
Jan 11, 2021 46.79 47.20 46.74 46.96 140,873 -0.09(-0.19%)
Jan 08, 2021 47.16 47.33 46.64 47.05 173,910 +0.05(+0.11%)
Jan 07, 2021 46.47 47.09 46.47 47.00 198,353 +0.82(+1.78%)
Jan 06, 2021 45.78 46.70 45.78 46.18 112,236 +0.06(+0.12%)
Jan 05, 2021 45.69 46.19 45.69 46.12 154,552 +0.53(+1.17%)
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.