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 (%)
May 31, 2019 32.46 32.52 32.20 32.21 71,719 -0.57(-1.75%)
May 30, 2019 32.67 32.87 32.61 32.79 56,480 +0.17(+0.52%)
May 29, 2019 32.46 32.73 32.40 32.62 116,172 +0.00(+0.00%)
May 28, 2019 33.07 33.14 32.62 32.62 50,371 -0.35(-1.06%)
May 24, 2019 33.21 33.28 32.97 32.97 76,403 -0.04(-0.14%)
May 23, 2019 33.07 33.16 32.76 33.01 225,518 -0.49(-1.47%)
May 22, 2019 33.59 33.68 33.47 33.50 108,647 -0.44(-1.29%)
May 21, 2019 33.81 34.03 33.80 33.94 157,857 +0.46(+1.37%)
May 20, 2019 33.60 33.80 33.35 33.49 186,135 -0.63(-1.84%)
May 17, 2019 34.08 34.50 34.05 34.11 79,080 -0.27(-0.78%)
May 16, 2019 34.17 34.60 34.17 34.38 132,060 +0.15(+0.45%)
May 15, 2019 33.70 34.33 33.70 34.23 105,389 +0.28(+0.82%)
May 14, 2019 33.66 34.11 33.65 33.95 97,580 +0.50(+1.50%)
May 13, 2019 33.75 33.84 33.35 33.45 373,156 -1.17(-3.37%)
May 10, 2019 34.36 34.76 33.90 34.62 216,384 +0.04(+0.13%)
May 09, 2019 34.48 34.64 34.03 34.57 187,410 -0.34(-0.98%)
May 08, 2019 34.94 35.24 34.91 34.91 98,681 -0.13(-0.38%)
May 07, 2019 35.32 35.43 34.77 35.05 183,139 -0.64(-1.78%)
May 06, 2019 35.23 35.73 35.14 35.68 89,423 -0.31(-0.87%)
May 03, 2019 35.77 36.01 35.73 36.00 134,738 +0.34(+0.96%)
May 02, 2019 35.80 36.08 35.54 35.66 96,566 -0.13(-0.35%)
May 01, 2019 36.10 36.22 35.78 35.78 77,511 -0.07(-0.20%)
Apr 30, 2019 35.82 35.88 35.59 35.85 62,645 +0.02(+0.05%)
Apr 29, 2019 35.88 35.94 35.82 35.84 73,046 -0.04(-0.13%)
Apr 26, 2019 35.80 35.91 35.62 35.88 68,149 -0.22(-0.61%)
Apr 25, 2019 36.48 36.48 35.99 36.10 121,991 -0.40(-1.09%)
Apr 24, 2019 36.60 36.74 36.48 36.50 193,789 -0.10(-0.27%)
Apr 23, 2019 36.35 36.60 36.35 36.60 53,966 +0.30(+0.81%)
Apr 22, 2019 36.28 36.36 36.26 36.30 55,951 -0.10(-0.27%)
Apr 18, 2019 36.29 36.41 36.19 36.40 126,149 +0.06(+0.17%)
Apr 17, 2019 36.42 36.48 36.24 36.34 89,390 +0.20(+0.55%)
Apr 16, 2019 35.78 36.14 35.73 36.14 90,043 +0.49(+1.38%)
Apr 15, 2019 35.74 35.74 35.50 35.65 56,679 -0.02(-0.05%)
Apr 12, 2019 35.58 35.68 35.47 35.66 71,830 +0.25(+0.71%)
Apr 11, 2019 35.47 35.52 35.36 35.41 149,416 -0.03(-0.08%)
Apr 10, 2019 35.24 35.46 35.24 35.44 71,916 +0.24(+0.69%)
Apr 09, 2019 35.29 35.34 35.15 35.20 83,124 -0.26(-0.73%)
Apr 08, 2019 35.31 35.46 35.20 35.46 88,674 +0.13(+0.36%)
Apr 05, 2019 35.25 35.35 35.23 35.33 97,149 +0.13(+0.36%)
Apr 04, 2019 35.17 35.35 35.09 35.21 224,586 +0.05(+0.15%)
Apr 03, 2019 35.04 35.32 35.03 35.15 96,693 +0.29(+0.82%)
Apr 02, 2019 34.83 34.89 34.71 34.87 99,408 +0.05(+0.15%)
Apr 01, 2019 34.62 34.84 34.54 34.81 114,697 +0.48(+1.38%)
Mar 29, 2019 34.20 34.34 34.11 34.34 76,515 +0.33(+0.98%)
Mar 28, 2019 34.06 34.19 33.85 34.01 172,230 +0.00(+0.01%)
Mar 27, 2019 34.25 34.32 33.80 34.00 107,998 -0.23(-0.67%)
Mar 26, 2019 34.15 34.40 34.05 34.23 82,979 +0.30(+0.87%)
Mar 25, 2019 34.03 34.16 33.76 33.93 129,148 -0.21(-0.60%)
Mar 22, 2019 34.68 34.80 34.11 34.14 181,026 -0.68(-1.96%)
Mar 21, 2019 34.21 34.95 34.07 34.82 173,181 +0.60(+1.76%)
Mar 20, 2019 34.34 34.47 34.08 34.22 110,944 -0.11(-0.31%)
Mar 19, 2019 34.51 34.59 34.23 34.33 326,857 -0.04(-0.13%)
Mar 18, 2019 34.25 34.42 34.18 34.37 90,190 +0.13(+0.39%)
Mar 15, 2019 33.86 34.31 33.86 34.24 86,162 +0.53(+1.56%)
Mar 14, 2019 33.74 33.78 33.65 33.71 45,528 -0.03(-0.08%)
Mar 13, 2019 33.68 33.88 33.58 33.74 141,495 +0.19(+0.56%)
Mar 12, 2019 33.51 33.67 33.42 33.55 77,962 +0.13(+0.40%)
Mar 11, 2019 32.95 33.47 32.95 33.42 98,110 +0.59(+1.79%)
Mar 08, 2019 32.51 32.83 32.42 32.83 92,885 +0.02(+0.05%)
Mar 07, 2019 33.02 33.03 32.72 32.81 83,660 -0.26(-0.78%)
Mar 06, 2019 33.29 33.29 33.05 33.07 52,695 -0.21(-0.64%)
Mar 05, 2019 33.34 33.34 33.17 33.28 262,728 -0.07(-0.21%)
Mar 04, 2019 33.57 33.60 33.02 33.35 165,128 -0.09(-0.27%)
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.