Nasdaq Technology Dividend Index Fund FT (NQ: TDIV )

55.92 USD +0.92 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 55.46 56.07 55.35 55.92 40,383 +0.92(+1.67%)
May 13, 2021 54.40 55.21 54.40 55.00 54,274 +0.89(+1.65%)
May 12, 2021 54.91 54.98 54.08 54.11 75,832 -1.37(-2.47%)
May 11, 2021 55.02 55.51 54.80 55.48 77,002 -0.37(-0.66%)
May 10, 2021 56.46 56.54 55.85 55.85 102,823 -0.68(-1.20%)
May 07, 2021 56.17 56.65 56.17 56.53 57,855 +0.45(+0.80%)
May 06, 2021 55.32 56.11 55.24 56.08 52,672 +0.69(+1.25%)
May 05, 2021 55.43 55.65 55.20 55.39 43,112 +0.20(+0.36%)
May 04, 2021 55.28 55.28 54.72 55.19 90,662 -0.41(-0.74%)
May 03, 2021 55.91 55.91 55.42 55.60 203,295 +0.19(+0.34%)
Apr 30, 2021 55.86 55.87 55.23 55.41 104,700 -0.85(-1.51%)
Apr 29, 2021 56.36 56.36 55.81 56.26 92,048 +0.42(+0.75%)
Apr 28, 2021 55.94 55.95 55.70 55.84 53,786 -0.34(-0.61%)
Apr 27, 2021 56.32 56.33 56.10 56.18 63,975 -0.12(-0.21%)
Apr 26, 2021 56.21 56.42 56.14 56.30 33,564 +0.19(+0.34%)
Apr 23, 2021 55.66 56.25 55.58 56.11 47,900 +0.51(+0.92%)
Apr 22, 2021 56.15 56.16 55.44 55.60 63,571 -0.55(-0.98%)
Apr 21, 2021 55.50 56.16 55.50 56.15 63,410 +0.66(+1.19%)
Apr 20, 2021 55.83 55.87 55.30 55.49 51,961 -0.33(-0.59%)
Apr 19, 2021 56.08 56.20 55.65 55.82 77,269 -0.43(-0.76%)
Apr 16, 2021 56.25 56.32 56.13 56.25 69,400 +0.23(+0.40%)
Apr 15, 2021 55.89 56.04 55.79 56.02 37,994 +0.55(+0.98%)
Apr 14, 2021 55.70 55.84 55.37 55.47 55,203 -0.30(-0.53%)
Apr 13, 2021 55.88 55.88 55.48 55.77 82,763 +0.02(+0.04%)
Apr 12, 2021 56.06 56.06 55.62 55.75 52,570 -0.35(-0.63%)
Apr 09, 2021 55.91 56.15 55.70 56.10 62,800 +0.22(+0.40%)
Apr 08, 2021 55.93 55.93 55.63 55.88 54,037 +0.32(+0.57%)
Apr 07, 2021 55.46 55.59 55.34 55.56 69,023 +0.13(+0.24%)
Apr 06, 2021 55.67 55.69 55.30 55.43 76,168 -0.39(-0.70%)
Apr 05, 2021 55.11 55.91 55.11 55.82 99,473 +1.08(+1.97%)
Apr 01, 2021 54.29 54.74 54.29 54.74 61,400 +0.75(+1.39%)
Mar 31, 2021 53.90 54.16 53.78 53.99 113,820 +0.40(+0.75%)
Mar 30, 2021 53.92 53.92 53.34 53.59 52,884 -0.40(-0.74%)
Mar 29, 2021 54.18 54.30 53.80 53.99 53,034 -0.25(-0.46%)
Mar 26, 2021 53.03 54.24 52.99 54.24 51,000 +1.24(+2.33%)
Mar 25, 2021 52.41 53.09 52.27 53.00 83,057 +0.25(+0.48%)
Mar 24, 2021 53.45 53.63 52.75 52.75 61,231 -0.46(-0.86%)
Mar 23, 2021 53.85 53.88 53.10 53.21 58,597 -0.56(-1.04%)
Mar 22, 2021 53.19 53.96 53.19 53.77 39,206 +0.70(+1.32%)
Mar 19, 2021 53.11 53.38 52.64 53.07 72,600 +0.07(+0.13%)
Mar 18, 2021 53.61 53.89 53.00 53.00 39,205 -1.11(-2.05%)
Mar 17, 2021 53.67 54.31 53.43 54.11 44,653 +0.13(+0.24%)
Mar 16, 2021 53.87 54.26 53.71 53.98 52,273 +0.39(+0.73%)
Mar 15, 2021 53.13 53.59 52.98 53.59 42,984 +1.01(+1.92%)
Mar 12, 2021 52.29 52.58 52.18 52.58 49,800 -0.10(-0.18%)
Mar 11, 2021 52.48 52.94 52.25 52.68 71,405 +0.67(+1.29%)
Mar 10, 2021 52.37 52.51 52.01 52.01 61,278 +0.04(+0.08%)
Mar 09, 2021 51.58 52.29 51.58 51.97 56,864 +1.19(+2.34%)
Mar 08, 2021 51.28 51.68 50.78 50.78 64,919 -0.60(-1.17%)
Mar 05, 2021 50.62 51.53 50.12 51.38 103,900 +1.44(+2.88%)
Mar 04, 2021 50.95 51.19 49.53 49.94 116,879 -1.25(-2.44%)
Mar 03, 2021 51.61 51.72 51.07 51.19 35,034 -0.60(-1.16%)
Mar 02, 2021 52.38 52.38 51.79 51.79 48,011 -0.53(-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.