Skip to main content

Nasdaq Technology Dividend Index ETF (NQ: TDIV )

69.67 +0.06 (+0.09%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 60.26 60.42 60.02 60.03 74,501 -0.17(-0.29%)
Dec 30, 2021 60.66 60.66 60.14 60.21 54,913 -0.31(-0.51%)
Dec 29, 2021 60.49 60.73 60.41 60.51 73,883 +0.09(+0.14%)
Dec 28, 2021 60.68 60.68 60.28 60.43 56,799 -0.21(-0.35%)
Dec 27, 2021 59.81 60.64 59.81 60.64 58,907 +0.96(+1.62%)
Dec 23, 2021 59.49 59.85 59.49 59.67 139,900 +0.37(+0.63%)
Dec 22, 2021 58.65 59.33 58.51 59.30 96,322 +0.46(+0.77%)
Dec 21, 2021 58.25 58.84 58.06 58.84 216,284 +1.06(+1.84%)
Dec 20, 2021 57.59 57.80 57.25 57.78 63,779 -0.47(-0.81%)
Dec 17, 2021 57.95 58.58 57.80 58.25 45,310 -0.10(-0.18%)
Dec 16, 2021 59.37 59.38 58.18 58.36 67,587 -0.67(-1.14%)
Dec 15, 2021 58.02 59.13 57.75 59.03 48,153 +1.11(+1.92%)
Dec 14, 2021 57.86 58.20 57.56 57.92 46,164 -0.45(-0.76%)
Dec 13, 2021 59.26 59.26 58.32 58.37 30,222 -0.87(-1.47%)
Dec 10, 2021 59.01 59.24 58.60 59.24 56,594 +1.33(+2.29%)
Dec 09, 2021 58.24 58.47 57.88 57.91 33,916 -0.55(-0.94%)
Dec 08, 2021 58.61 58.61 58.18 58.46 32,897 -0.08(-0.13%)
Dec 07, 2021 57.97 58.69 57.97 58.54 53,502 +1.47(+2.58%)
Dec 06, 2021 56.87 57.29 56.59 57.07 48,717 +0.48(+0.85%)
Dec 03, 2021 57.14 57.22 56.11 56.59 91,833 -0.19(-0.33%)
Dec 02, 2021 56.08 57.06 56.05 56.77 56,782 +0.48(+0.86%)
Dec 01, 2021 57.25 57.83 56.29 56.29 52,359 -0.23(-0.41%)
Nov 30, 2021 57.09 57.28 56.27 56.52 43,057 -0.82(-1.43%)
Nov 29, 2021 56.96 57.46 56.76 57.34 49,388 +1.11(+1.97%)
Nov 26, 2021 56.44 56.89 56.05 56.23 36,260 -1.25(-2.18%)
Nov 24, 2021 57.02 57.49 56.93 57.49 21,996 +0.29(+0.51%)
Nov 23, 2021 57.22 57.24 56.78 57.19 49,230 -0.10(-0.18%)
Nov 22, 2021 57.48 58.15 57.28 57.30 30,202 -0.16(-0.28%)
Nov 19, 2021 57.57 57.67 57.35 57.46 40,226 -0.14(-0.25%)
Nov 18, 2021 57.34 57.60 57.03 57.60 49,233 +0.22(+0.38%)
Nov 17, 2021 57.40 57.54 57.28 57.38 99,028 -0.08(-0.13%)
Nov 16, 2021 57.03 57.57 57.01 57.46 35,280 +0.36(+0.63%)
Nov 15, 2021 57.24 57.24 56.93 57.10 34,977 +0.02(+0.03%)
Nov 12, 2021 56.88 57.25 56.84 57.08 37,624 +0.26(+0.45%)
Nov 11, 2021 56.86 56.96 56.69 56.82 34,191 +0.31(+0.55%)
Nov 10, 2021 56.87 56.51 34,393 -0.74(-1.29%)
Nov 09, 2021 57.36 57.36 57.03 57.25 39,799 +0.00(+0.00%)
Nov 08, 2021 57.31 57.33 57.05 57.25 42,849 +0.22(+0.38%)
Nov 05, 2021 56.77 57.20 56.77 57.03 79,778 +0.60(+1.06%)
Nov 04, 2021 56.06 56.44 56.06 56.43 58,140 +0.61(+1.09%)
Nov 03, 2021 55.47 55.85 55.31 55.83 51,085 +0.41(+0.74%)
Nov 02, 2021 55.07 55.42 55.07 55.42 56,970 +0.36(+0.65%)
Nov 01, 2021 54.81 55.07 54.73 55.06 66,594 +0.33(+0.61%)
Oct 29, 2021 54.30 54.79 54.73 46,567 +0.03(+0.05%)
Oct 28, 2021 54.31 54.70 54.31 54.70 53,385 +0.52(+0.96%)
Oct 27, 2021 54.52 54.53 54.16 54.18 37,209 -0.43(-0.78%)
Oct 26, 2021 54.97 54.60 30,455 -0.19(-0.35%)
Oct 25, 2021 54.97 55.06 54.71 54.79 85,455 -0.08(-0.15%)
Oct 22, 2021 55.16 55.39 54.76 54.88 26,391 -0.61(-1.10%)
Oct 21, 2021 55.32 55.49 55.21 55.48 34,950 -0.19(-0.34%)
Oct 20, 2021 55.70 55.80 55.60 55.67 32,827 +0.11(+0.20%)
Oct 19, 2021 55.15 55.57 55.14 55.56 52,612 +0.46(+0.84%)
Oct 18, 2021 54.70 55.10 54.56 55.10 41,896 +0.08(+0.14%)
Oct 15, 2021 54.96 55.05 54.79 55.02 32,865 +0.38(+0.69%)
Oct 14, 2021 54.16 54.67 54.08 54.64 75,020 +1.13(+2.11%)
Oct 13, 2021 53.55 53.64 53.17 53.51 51,396 +0.16(+0.30%)
Oct 12, 2021 54.21 54.21 53.26 53.35 62,695 -0.66(-1.23%)
Oct 11, 2021 54.21 54.63 54.01 54.01 37,112 -0.31(-0.58%)
Oct 08, 2021 54.53 54.54 54.21 54.33 26,929 -0.09(-0.16%)
Oct 07, 2021 54.37 54.81 54.35 54.41 28,020 +0.36(+0.67%)
Oct 06, 2021 53.59 54.07 53.29 54.05 74,786 -0.02(-0.04%)
Oct 05, 2021 53.70 54.35 53.64 54.07 61,741 +0.49(+0.92%)
Oct 04, 2021 54.03 54.12 53.44 53.58 68,443 -0.62(-1.14%)
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.