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 28, 2021 53.18 53.20 52.99 52.99 64,986 -0.13(-0.25%)
May 27, 2021 52.96 53.29 52.96 53.13 32,378 +0.17(+0.32%)
May 26, 2021 52.89 53.03 52.74 52.96 37,197 +0.06(+0.11%)
May 25, 2021 53.07 53.14 52.82 52.90 47,491 -0.13(-0.25%)
May 24, 2021 52.61 53.24 52.61 53.03 48,074 +0.65(+1.24%)
May 21, 2021 52.77 52.86 52.38 52.38 46,549 -0.23(-0.43%)
May 20, 2021 51.99 52.78 51.99 52.61 52,214 +0.72(+1.40%)
May 19, 2021 51.13 51.92 51.03 51.88 37,887 -0.02(-0.04%)
May 18, 2021 52.36 52.37 51.90 51.90 28,479 -0.53(-1.00%)
May 17, 2021 52.61 52.61 52.13 52.43 29,945 -0.14(-0.27%)
May 14, 2021 52.14 52.71 52.03 52.57 42,955 +0.86(+1.67%)
May 13, 2021 51.14 51.90 51.14 51.71 57,731 +0.84(+1.65%)
May 12, 2021 51.62 51.69 50.84 50.87 80,663 -1.29(-2.47%)
May 11, 2021 51.72 52.19 51.52 52.16 81,907 -0.35(-0.66%)
May 10, 2021 53.08 53.15 52.50 52.51 109,373 -0.64(-1.20%)
May 07, 2021 52.81 53.26 52.81 53.14 61,540 +0.42(+0.80%)
May 06, 2021 52.01 52.75 51.93 52.72 56,027 +0.65(+1.25%)
May 05, 2021 52.11 52.31 51.90 52.07 45,858 +0.19(+0.36%)
May 04, 2021 51.97 51.97 51.44 51.88 96,437 -0.39(-0.74%)
May 03, 2021 52.56 52.56 52.10 52.27 216,246 +0.18(+0.34%)
Apr 30, 2021 52.51 52.52 51.92 52.09 111,370 -0.80(-1.51%)
Apr 29, 2021 52.98 52.98 52.47 52.89 97,912 +0.39(+0.75%)
Apr 28, 2021 52.59 52.60 52.36 52.50 57,212 -0.32(-0.61%)
Apr 27, 2021 52.95 52.96 52.74 52.82 68,050 -0.11(-0.21%)
Apr 26, 2021 52.84 53.04 52.78 52.93 35,702 +0.18(+0.34%)
Apr 23, 2021 52.33 52.88 52.25 52.75 50,951 +0.48(+0.92%)
Apr 22, 2021 52.79 52.80 52.12 52.27 67,620 -0.52(-0.98%)
Apr 21, 2021 52.18 52.80 52.18 52.79 67,449 +0.62(+1.19%)
Apr 20, 2021 52.49 52.52 51.99 52.17 55,271 -0.31(-0.59%)
Apr 19, 2021 52.72 52.83 52.31 52.48 82,191 -0.40(-0.76%)
Apr 16, 2021 52.88 52.95 52.77 52.88 73,821 +0.21(+0.40%)
Apr 15, 2021 52.54 52.68 52.45 52.66 40,414 +0.51(+0.98%)
Apr 14, 2021 52.36 52.50 52.05 52.15 58,719 -0.28(-0.53%)
Apr 13, 2021 52.53 52.53 52.16 52.43 88,035 +0.02(+0.04%)
Apr 12, 2021 52.70 52.70 52.29 52.41 55,919 -0.33(-0.63%)
Apr 09, 2021 52.56 52.79 52.36 52.74 66,800 +0.21(+0.40%)
Apr 08, 2021 52.58 52.58 52.30 52.53 57,479 +0.30(+0.57%)
Apr 07, 2021 52.14 52.26 52.03 52.23 73,420 +0.12(+0.24%)
Apr 06, 2021 52.34 52.35 51.99 52.11 81,020 -0.37(-0.70%)
Apr 05, 2021 51.81 52.56 51.81 52.48 105,810 +1.02(+1.97%)
Apr 01, 2021 51.04 51.46 51.04 51.46 65,311 +0.71(+1.39%)
Mar 31, 2021 50.67 50.92 50.56 50.76 121,071 +0.38(+0.75%)
Mar 30, 2021 50.69 50.69 50.15 50.38 56,253 -0.38(-0.74%)
Mar 29, 2021 50.94 51.05 50.58 50.76 56,412 -0.23(-0.46%)
Mar 26, 2021 49.85 50.99 49.82 50.99 54,249 +1.16(+2.33%)
Mar 25, 2021 49.27 49.91 49.14 49.83 88,348 +0.39(+0.79%)
Mar 24, 2021 50.09 50.26 49.44 49.44 65,333 -0.43(-0.86%)
Mar 23, 2021 50.47 50.50 49.77 49.87 62,523 -0.52(-1.04%)
Mar 22, 2021 49.85 50.57 49.85 50.39 41,833 +0.66(+1.32%)
Mar 19, 2021 49.77 50.03 49.33 49.74 77,464 +0.07(+0.13%)
Mar 18, 2021 50.24 50.51 49.67 49.67 41,832 -1.04(-2.05%)
Mar 17, 2021 50.30 50.90 50.07 50.71 47,645 +0.12(+0.24%)
Mar 16, 2021 50.49 50.85 50.34 50.59 55,775 +0.37(+0.73%)
Mar 15, 2021 49.79 50.22 49.65 50.22 45,864 +0.94(+1.92%)
Mar 12, 2021 49.01 49.28 48.90 49.28 53,136 -0.09(-0.18%)
Mar 11, 2021 49.18 49.62 48.97 49.37 76,189 +0.63(+1.29%)
Mar 10, 2021 49.08 49.22 48.74 48.74 65,384 +0.04(+0.08%)
Mar 09, 2021 48.34 49.01 48.34 48.71 60,674 +1.12(+2.34%)
Mar 08, 2021 48.06 48.43 47.59 47.59 69,269 -0.56(-1.17%)
Mar 05, 2021 47.44 48.29 46.97 48.15 110,862 +1.35(+2.88%)
Mar 04, 2021 47.75 47.97 46.42 46.80 124,710 -1.17(-2.44%)
Mar 03, 2021 48.37 48.47 47.86 47.97 37,381 -0.56(-1.16%)
Mar 02, 2021 49.09 49.09 48.54 48.54 51,228 -0.50(-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.