Skip to main content

Nasdaq Technology Dividend Index ETF (NQ: TDIV )

69.69 +0.08 (+0.11%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 48.12 48.47 47.62 47.84 70,529 -0.12(-0.25%)
Feb 25, 2021 48.88 49.13 47.73 47.97 52,825 -1.27(-2.57%)
Feb 24, 2021 48.13 49.24 48.04 49.23 49,591 +0.71(+1.47%)
Feb 23, 2021 48.20 48.69 47.68 48.52 48,425 -0.13(-0.28%)
Feb 22, 2021 48.98 49.04 48.65 48.65 37,239 -0.72(-1.46%)
Feb 19, 2021 49.56 49.65 49.21 49.37 45,454 +0.17(+0.34%)
Feb 18, 2021 49.02 49.28 48.81 49.20 38,387 -0.24(-0.49%)
Feb 17, 2021 49.52 49.57 49.07 49.45 43,506 -0.35(-0.70%)
Feb 16, 2021 50.08 50.10 49.76 49.79 61,954 -0.13(-0.26%)
Feb 12, 2021 49.62 49.92 49.50 49.92 116,410 +0.20(+0.41%)
Feb 11, 2021 49.42 49.72 49.33 49.72 42,921 +0.53(+1.08%)
Feb 10, 2021 49.41 49.44 48.82 49.19 130,820 -0.12(-0.25%)
Feb 09, 2021 49.26 49.51 49.21 49.32 68,982 -0.06(-0.11%)
Feb 08, 2021 48.90 49.37 48.90 49.37 94,512 +0.66(+1.35%)
Feb 05, 2021 48.88 48.92 48.65 48.72 75,330 +0.03(+0.06%)
Feb 04, 2021 48.27 48.69 48.15 48.69 61,234 +0.45(+0.93%)
Feb 03, 2021 48.48 48.56 48.15 48.24 130,839 -0.19(-0.39%)
Feb 02, 2021 48.28 48.46 48.12 48.43 52,231 +0.59(+1.23%)
Feb 01, 2021 47.26 48.07 47.19 47.83 65,703 +0.96(+2.04%)
Jan 29, 2021 47.50 47.80 46.75 46.88 230,153 -0.82(-1.71%)
Jan 28, 2021 47.92 48.30 47.69 47.69 84,349 +0.01(+0.02%)
Jan 27, 2021 47.81 48.39 47.50 47.68 101,294 -0.71(-1.47%)
Jan 26, 2021 48.30 48.48 48.16 48.40 58,329 +0.08(+0.17%)
Jan 25, 2021 48.21 48.33 47.54 48.31 80,339 +0.26(+0.55%)
Jan 22, 2021 48.23 48.28 47.92 48.05 55,697 -0.97(-1.97%)
Jan 21, 2021 48.67 49.19 48.52 49.02 147,223 +0.48(+0.98%)
Jan 20, 2021 48.45 48.64 48.36 48.54 130,036 +0.42(+0.88%)
Jan 19, 2021 47.97 48.18 47.83 48.12 91,475 +0.50(+1.04%)
Jan 15, 2021 47.94 47.94 47.43 47.62 58,792 -0.40(-0.84%)
Jan 14, 2021 47.76 48.37 47.76 48.02 94,958 +0.51(+1.07%)
Jan 13, 2021 47.68 47.81 47.50 47.52 94,925 +0.12(+0.26%)
Jan 12, 2021 47.28 47.42 47.05 47.39 70,265 +0.21(+0.44%)
Jan 11, 2021 47.02 47.43 46.96 47.19 140,191 -0.09(-0.19%)
Jan 08, 2021 47.39 47.56 46.87 47.28 173,068 +0.05(+0.11%)
Jan 07, 2021 46.70 47.32 46.70 47.23 197,393 +0.82(+1.78%)
Jan 06, 2021 46.00 46.93 46.00 46.40 111,693 +0.06(+0.12%)
Jan 05, 2021 45.91 46.42 45.91 46.34 153,804 +0.53(+1.17%)
Jan 04, 2021 46.47 46.60 45.44 45.81 201,592 -0.55(-1.19%)
Dec 31, 2020 46.36 46.36 46.36 52,652 +0.24(+0.53%)
Dec 30, 2020 46.07 46.28 46.02 46.12 52,652 +0.15(+0.33%)
Dec 29, 2020 46.21 46.30 45.86 45.97 88,235 -0.11(-0.24%)
Dec 28, 2020 46.30 46.35 46.08 46.08 47,752 +0.23(+0.51%)
Dec 24, 2020 45.81 45.89 45.67 45.85 45,027 +0.30(+0.66%)
Dec 23, 2020 45.67 45.86 45.55 45.55 60,634 -0.06(-0.14%)
Dec 22, 2020 45.58 45.78 45.50 45.61 52,139 +0.06(+0.14%)
Dec 21, 2020 45.42 45.57 44.86 45.55 72,626 -0.46(-1.01%)
Dec 18, 2020 46.08 46.14 45.81 46.01 76,166 -0.05(-0.10%)
Dec 17, 2020 46.12 46.17 45.92 46.06 58,414 +0.05(+0.10%)
Dec 16, 2020 45.78 46.13 45.78 46.01 55,948 +0.15(+0.32%)
Dec 15, 2020 45.59 45.86 45.49 45.86 47,569 +0.52(+1.16%)
Dec 14, 2020 45.43 45.76 45.29 45.34 49,916 +0.09(+0.21%)
Dec 11, 2020 45.29 45.30 44.91 45.25 55,618 -0.29(-0.64%)
Dec 10, 2020 45.42 45.71 45.23 45.54 82,404 -0.07(-0.14%)
Dec 09, 2020 45.98 46.20 45.45 45.60 90,751 -0.36(-0.79%)
Dec 08, 2020 45.74 46.07 45.74 45.97 93,127 +0.09(+0.20%)
Dec 07, 2020 45.94 45.94 45.74 45.87 53,755 -0.03(-0.06%)
Dec 04, 2020 45.27 45.90 45.27 45.90 67,237 +0.73(+1.63%)
Dec 03, 2020 45.08 45.30 45.05 45.17 45,282 +0.21(+0.48%)
Dec 02, 2020 44.68 44.99 44.65 44.95 55,337 +0.19(+0.42%)
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.