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 (%)
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%)
Sep 01, 2021 55.56 55.79 55.38 55.38 81,442 -0.15(-0.27%)
Aug 31, 2021 55.65 55.76 55.38 55.53 63,835 -0.14(-0.25%)
Aug 30, 2021 55.37 55.74 55.37 55.68 33,002 +0.39(+0.70%)
Aug 27, 2021 54.67 55.34 54.67 55.29 21,734 +0.53(+0.96%)
Aug 26, 2021 54.88 55.01 54.68 54.76 39,018 -0.21(-0.38%)
Aug 25, 2021 54.92 55.08 54.90 54.97 40,108 +0.12(+0.22%)
Aug 24, 2021 54.92 54.95 54.77 54.85 218,020 -0.01(-0.02%)
Aug 23, 2021 54.52 54.93 54.50 54.86 100,861 +0.60(+1.11%)
Aug 20, 2021 53.97 54.26 53.87 54.26 22,752 +0.45(+0.84%)
Aug 19, 2021 53.33 54.02 53.23 53.81 58,964 +0.06(+0.10%)
Aug 18, 2021 54.37 54.51 53.75 53.75 57,156 -0.71(-1.31%)
Aug 17, 2021 54.86 54.86 54.16 54.46 59,554 -0.65(-1.18%)
Aug 16, 2021 54.81 55.11 54.66 55.11 40,587 +0.21(+0.38%)
Aug 13, 2021 54.80 54.91 54.68 54.91 26,042 +0.11(+0.21%)
Aug 12, 2021 54.75 54.82 54.47 54.79 73,728 +0.06(+0.10%)
Aug 11, 2021 54.84 54.84 54.49 54.74 41,277 +0.16(+0.29%)
Aug 10, 2021 54.71 54.75 54.38 54.58 51,078 -0.12(-0.22%)
Aug 09, 2021 54.78 54.90 54.67 54.70 44,137 -0.08(-0.15%)
Aug 06, 2021 54.68 54.89 54.67 54.78 25,175 +0.04(+0.07%)
Aug 05, 2021 54.80 54.80 54.59 54.75 37,231 +0.11(+0.21%)
Aug 04, 2021 54.76 54.79 54.55 54.63 77,305 -0.21(-0.38%)
Aug 03, 2021 54.49 54.86 54.27 54.84 34,667 +0.47(+0.86%)
Aug 02, 2021 54.72 54.85 54.37 54.37 108,581 -0.02(-0.03%)
Jul 30, 2021 54.15 54.41 54.12 54.39 31,862 +0.08(+0.16%)
Jul 29, 2021 54.09 54.40 54.09 54.30 20,692 +0.46(+0.86%)
Jul 28, 2021 53.90 53.97 53.61 53.84 67,304 +0.05(+0.09%)
Jul 27, 2021 54.15 54.15 53.23 53.80 98,762 -0.53(-0.97%)
Jul 26, 2021 54.09 54.36 53.95 54.32 50,231 +0.21(+0.38%)
Jul 23, 2021 54.04 54.13 53.81 54.12 53,359 +0.19(+0.35%)
Jul 22, 2021 54.09 54.09 53.79 53.93 115,846 -0.11(-0.21%)
Jul 21, 2021 53.44 54.04 53.44 54.04 42,618 +0.56(+1.05%)
Jul 20, 2021 52.98 53.66 52.91 53.48 44,166 +0.77(+1.46%)
Jul 19, 2021 52.58 52.79 52.39 52.71 107,494 -0.58(-1.09%)
Jul 16, 2021 54.03 54.11 53.27 53.29 27,262 -0.56(-1.05%)
Jul 15, 2021 54.20 54.20 53.66 53.85 52,211 -0.52(-0.95%)
Jul 14, 2021 54.57 54.76 54.27 54.37 64,773 +0.23(+0.42%)
Jul 13, 2021 54.17 54.51 54.14 54.14 49,349 -0.14(-0.26%)
Jul 12, 2021 54.30 54.34 54.16 54.28 53,377 +0.06(+0.10%)
Jul 09, 2021 53.64 54.28 53.63 54.23 36,924 +0.65(+1.21%)
Jul 08, 2021 53.22 53.70 53.04 53.58 68,655 -0.34(-0.63%)
Jul 07, 2021 53.99 54.06 53.66 53.92 84,238 +0.09(+0.17%)
Jul 06, 2021 53.97 54.00 53.45 53.82 129,598 -0.16(-0.30%)
Jul 02, 2021 53.95 54.10 53.70 53.98 214,722 +0.25(+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.