Skip to main content

Nasdaq Technology Dividend Index ETF (NQ: TDIV )

69.58 -0.03 (-0.04%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 69.30 69.61 69.03 69.61 152,127 +0.65(+0.94%)
Mar 26, 2024 69.53 69.57 68.93 68.96 72,635 -0.21(-0.30%)
Mar 25, 2024 69.15 69.41 69.10 69.17 46,923 -0.41(-0.59%)
Mar 22, 2024 69.85 69.87 69.52 69.58 60,470 -0.24(-0.34%)
Mar 21, 2024 70.02 70.46 69.80 69.82 74,967 +0.56(+0.81%)
Mar 20, 2024 68.47 69.28 68.26 69.26 68,154 +0.97(+1.42%)
Mar 19, 2024 68.11 68.45 67.77 68.29 58,379 -0.02(-0.03%)
Mar 18, 2024 69.00 69.00 68.31 68.31 61,070 -0.08(-0.12%)
Mar 15, 2024 68.45 68.71 68.24 68.39 59,227 -0.59(-0.85%)
Mar 14, 2024 69.72 69.72 68.47 68.98 84,865 -0.43(-0.62%)
Mar 13, 2024 69.90 69.90 69.26 69.41 94,157 -0.77(-1.09%)
Mar 12, 2024 69.99 70.26 69.62 70.18 97,800 +0.83(+1.19%)
Mar 11, 2024 69.02 69.39 68.80 69.35 75,209 -0.21(-0.30%)
Mar 08, 2024 70.87 70.87 69.51 69.56 76,968 -1.18(-1.66%)
Mar 07, 2024 70.30 70.97 70.23 70.74 73,752 +1.11(+1.59%)
Mar 06, 2024 69.62 70.31 69.40 69.63 81,352 +0.82(+1.19%)
Mar 05, 2024 69.74 69.74 68.47 68.81 98,764 -1.26(-1.79%)
Mar 04, 2024 70.02 70.40 69.83 70.07 57,522 +0.28(+0.40%)
Mar 01, 2024 68.38 69.89 68.38 69.79 70,854 +1.95(+2.88%)
Feb 29, 2024 67.71 67.98 67.35 67.83 121,686 +0.58(+0.86%)
Feb 28, 2024 67.33 67.41 67.10 67.25 67,337 -0.38(-0.56%)
Feb 27, 2024 67.64 67.77 67.45 67.63 68,910 +0.10(+0.15%)
Feb 26, 2024 67.58 67.76 67.51 67.53 57,152 +0.12(+0.18%)
Feb 23, 2024 67.80 67.82 67.31 67.41 92,372 -0.09(-0.13%)
Feb 22, 2024 67.13 67.69 67.04 67.50 82,552 +1.42(+2.14%)
Feb 21, 2024 65.74 66.10 65.50 66.09 58,330 -0.03(-0.05%)
Feb 20, 2024 66.12 66.24 65.70 66.12 75,083 -0.38(-0.57%)
Feb 16, 2024 67.01 67.14 66.44 66.50 104,012 -0.39(-0.58%)
Feb 15, 2024 66.69 67.03 66.60 66.89 65,458 +0.53(+0.80%)
Feb 14, 2024 66.18 66.44 65.87 66.36 144,448 +0.69(+1.05%)
Feb 13, 2024 65.74 65.89 65.15 65.67 103,830 -1.34(-1.99%)
Feb 12, 2024 67.17 67.52 66.95 67.01 94,622 -0.12(-0.18%)
Feb 09, 2024 66.48 67.17 66.48 67.13 76,277 +0.80(+1.20%)
Feb 08, 2024 66.10 66.49 65.95 66.33 103,911 +0.37(+0.56%)
Feb 07, 2024 65.91 65.99 65.51 65.96 127,996 +0.41(+0.62%)
Feb 06, 2024 66.00 66.00 65.31 65.55 94,184 -0.18(-0.27%)
Feb 05, 2024 65.88 65.95 65.28 65.73 85,583 -0.11(-0.17%)
Feb 02, 2024 65.59 66.02 65.36 65.84 129,567 +0.01(+0.02%)
Feb 01, 2024 65.54 65.90 65.25 65.83 113,356 +0.35(+0.53%)
Jan 31, 2024 66.10 66.33 65.42 65.48 108,016 -0.98(-1.47%)
Jan 30, 2024 66.82 66.86 66.34 66.46 75,719 -0.38(-0.57%)
Jan 29, 2024 66.47 66.89 66.34 66.84 89,743 +0.29(+0.44%)
Jan 26, 2024 66.90 67.09 66.40 66.54 92,748 -0.69(-1.03%)
Jan 25, 2024 67.61 67.91 67.09 67.23 169,653 +0.56(+0.84%)
Jan 24, 2024 66.85 67.20 66.62 66.68 97,391 +0.22(+0.33%)
Jan 23, 2024 66.06 66.48 65.98 66.46 116,681 +0.40(+0.60%)
Jan 22, 2024 65.93 66.37 65.85 66.06 84,012 +0.36(+0.55%)
Jan 19, 2024 64.48 65.78 64.48 65.70 156,911 +1.76(+2.74%)
Jan 18, 2024 63.47 64.02 63.39 63.94 223,662 +1.18(+1.87%)
Jan 17, 2024 62.94 62.94 62.31 62.77 102,265 -0.58(-0.91%)
Jan 16, 2024 63.12 63.52 62.79 63.35 121,461 +0.06(+0.09%)
Jan 12, 2024 63.41 63.54 63.07 63.29 52,836 +0.30(+0.47%)
Jan 11, 2024 63.06 63.16 62.35 62.99 70,550 +0.00(+0.00%)
Jan 10, 2024 62.79 63.06 62.36 62.99 144,101 +0.22(+0.35%)
Jan 09, 2024 62.41 63.00 62.37 62.77 134,650 -0.09(-0.14%)
Jan 08, 2024 61.87 62.86 61.87 62.86 115,925 +1.13(+1.83%)
Jan 05, 2024 61.74 62.14 61.60 61.73 163,933 +0.01(+0.02%)
Jan 04, 2024 61.69 62.15 61.68 61.72 67,134 -0.39(-0.63%)
Jan 03, 2024 62.32 62.46 62.04 62.11 99,753 -0.79(-1.25%)
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.