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 (%)
May 28, 2021 52.92 52.94 52.74 52.74 65,302 -0.13(-0.25%)
May 27, 2021 52.70 53.04 52.70 52.87 32,535 +0.17(+0.32%)
May 26, 2021 52.63 52.77 52.48 52.70 37,378 +0.06(+0.11%)
May 25, 2021 52.81 52.89 52.56 52.64 47,722 -0.13(-0.25%)
May 24, 2021 52.35 52.98 52.35 52.77 48,308 +0.65(+1.24%)
May 21, 2021 52.51 52.61 52.13 52.13 46,776 -0.22(-0.43%)
May 20, 2021 51.74 52.52 51.74 52.35 52,468 +0.72(+1.40%)
May 19, 2021 50.88 51.67 50.78 51.63 38,071 -0.02(-0.04%)
May 18, 2021 52.11 52.12 51.65 51.65 28,618 -0.52(-1.00%)
May 17, 2021 52.35 52.35 51.88 52.18 30,091 -0.14(-0.27%)
May 14, 2021 51.89 52.46 51.78 52.32 43,164 +0.86(+1.67%)
May 13, 2021 50.89 51.65 50.89 51.46 58,012 +0.83(+1.65%)
May 12, 2021 51.37 51.44 50.59 50.62 81,055 -1.28(-2.47%)
May 11, 2021 51.47 51.93 51.27 51.90 82,306 -0.35(-0.66%)
May 10, 2021 52.82 52.90 52.25 52.25 109,905 -0.64(-1.20%)
May 07, 2021 52.55 53.00 52.55 52.89 61,840 +0.42(+0.80%)
May 06, 2021 51.76 52.49 51.68 52.47 56,300 +0.65(+1.25%)
May 05, 2021 51.86 52.06 51.64 51.82 46,081 +0.19(+0.36%)
May 04, 2021 51.72 51.72 51.19 51.63 96,907 -0.38(-0.74%)
May 03, 2021 52.31 52.31 51.85 52.02 217,298 +0.18(+0.34%)
Apr 30, 2021 52.26 52.27 51.67 51.84 111,912 -0.80(-1.51%)
Apr 29, 2021 52.73 52.73 52.21 52.63 98,388 +0.39(+0.75%)
Apr 28, 2021 52.34 52.34 52.11 52.24 57,490 -0.32(-0.61%)
Apr 27, 2021 52.69 52.70 52.48 52.56 68,381 -0.11(-0.21%)
Apr 26, 2021 52.59 52.78 52.52 52.67 35,875 +0.18(+0.34%)
Apr 23, 2021 52.07 52.62 52.00 52.49 51,199 +0.48(+0.92%)
Apr 22, 2021 52.53 52.54 51.87 52.02 67,949 -0.51(-0.98%)
Apr 21, 2021 51.92 52.54 51.92 52.53 67,777 +0.62(+1.19%)
Apr 20, 2021 52.23 52.26 51.74 51.91 55,540 -0.31(-0.59%)
Apr 19, 2021 52.47 52.58 52.06 52.22 82,591 -0.40(-0.76%)
Apr 16, 2021 52.62 52.69 52.51 52.62 74,180 +0.21(+0.40%)
Apr 15, 2021 52.29 52.43 52.19 52.41 40,611 +0.51(+0.98%)
Apr 14, 2021 52.11 52.24 51.80 51.90 59,005 -0.28(-0.53%)
Apr 13, 2021 52.28 52.28 51.90 52.18 88,463 +0.02(+0.04%)
Apr 12, 2021 52.45 52.45 52.04 52.16 56,191 -0.33(-0.63%)
Apr 09, 2021 52.31 52.53 52.11 52.49 67,125 +0.21(+0.40%)
Apr 08, 2021 52.33 52.33 52.05 52.28 57,759 +0.30(+0.57%)
Apr 07, 2021 51.89 52.01 51.77 51.98 73,777 +0.12(+0.24%)
Apr 06, 2021 52.08 52.10 51.74 51.86 81,414 -0.36(-0.70%)
Apr 05, 2021 51.56 52.31 51.56 52.22 106,324 +1.01(+1.97%)
Apr 01, 2021 50.79 51.21 50.79 51.21 65,629 +0.70(+1.39%)
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%)
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.