Canada markets closed

First Trust NASDAQ Technology Dividend Index Fund (TDIV)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
68.06+1.17 (+1.75%)
At close: 04:00PM EDT
66.78 -1.32 (-1.94%)
After hours: 04:04PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202468.0268.1967.8668.0668.0652,233
May 02, 202467.0367.0366.0766.8966.8969,500
May 01, 202466.6567.4066.0866.0866.08125,000
Apr 30, 202467.7968.0766.9366.9466.9448,200
Apr 29, 202467.7168.0267.7168.0168.0142,300
Apr 26, 202467.2367.8567.2167.5867.5853,400
Apr 25, 202466.3967.1366.2566.9166.9158,200
Apr 24, 202467.4867.6066.8667.2867.2877,500
Apr 23, 202466.0866.8365.9966.6266.6272,900
Apr 22, 202465.6066.1665.1965.8065.80116,200
Apr 19, 202465.8066.1065.0765.2165.21116,900
Apr 18, 202466.5066.6965.9265.9765.97100,300
Apr 17, 202467.7667.8466.6566.6866.6873,700
Apr 16, 202467.5867.7967.2667.4467.4466,300
Apr 15, 202468.8568.9767.1867.4167.4177,300
Apr 12, 202468.8569.0068.0768.1568.15154,900
Apr 11, 202468.9969.7168.5569.6069.6088,000
Apr 10, 202469.0469.1168.4368.6768.6783,900
Apr 09, 202469.6369.8369.0369.8369.8364,400
Apr 08, 202469.2769.5169.1669.2669.2647,600
Apr 05, 202468.7969.4968.6869.1269.12113,300
Apr 04, 202470.2770.5868.7268.7368.73100,800
Apr 03, 202468.8069.8568.8069.6969.69148,100
Apr 02, 202469.2869.2868.7669.1569.1568,200
Apr 01, 202469.6970.1269.5569.7969.7988,300
Mar 28, 202469.6569.8069.5669.6769.67534,800
Mar 27, 202469.3069.6169.0369.6169.61152,100
Mar 26, 202469.5369.5768.9368.9668.9672,600
Mar 25, 202469.1569.4169.1069.1769.1746,900
Mar 22, 202469.8569.8769.5269.5869.5860,500
Mar 21, 202470.0270.4669.8069.8269.8275,000
Mar 21, 20240.191 Dividend
Mar 20, 202468.6669.4768.4569.4569.2668,000
Mar 19, 202468.3068.6467.9668.4868.2958,200
Mar 18, 202469.1969.1968.5068.5068.3160,800
Mar 15, 202468.6468.9068.4368.5868.3959,100
Mar 14, 202469.9169.9168.6669.1768.9884,600
Mar 13, 202470.0970.0969.4669.6069.4193,900
Mar 12, 202470.1870.4669.8170.3770.1897,500
Mar 11, 202469.2169.5868.9969.5469.3575,000
Mar 08, 202471.0771.0769.7169.7569.5676,800
Mar 07, 202470.4971.1770.4370.9370.7373,600
Mar 06, 202469.8170.5069.5969.8269.6381,100
Mar 05, 202469.9369.9368.6669.0068.8198,500
Mar 04, 202470.2170.5970.0370.2670.0757,400
Mar 01, 202468.5770.0868.5769.9869.7970,700
Feb 29, 202467.9068.1767.5468.0267.83121,400
Feb 28, 202467.5267.6067.2867.4467.2567,200
Feb 27, 202467.8367.9667.6467.8267.6368,700
Feb 26, 202467.7767.9567.7067.7267.5357,000
Feb 23, 202467.9968.0167.5067.6067.4192,100
Feb 22, 202467.3167.8867.2267.6967.5082,300
Feb 21, 202465.9266.2865.6866.2766.0958,200
Feb 20, 202466.3066.4265.8966.3066.1274,900
Feb 16, 202467.1967.3266.6266.6866.50103,700
Feb 15, 202466.8767.2166.7867.0766.8965,300
Feb 14, 202466.3666.6266.0566.5466.36143,600
Feb 13, 202465.9266.0865.3365.8565.67103,500
Feb 12, 202467.3567.7167.1467.1967.0194,400
Feb 09, 202466.6667.3666.6667.3167.1276,100
Feb 08, 202466.2866.6766.1366.5166.33103,600
Feb 07, 202466.0966.1765.6966.1465.96127,600
Feb 06, 202466.1866.1865.4965.7365.5593,900
Feb 05, 202466.0666.1365.4665.9165.7385,300
Feb 02, 202465.7766.2065.5466.0265.84129,200
Feb 01, 202465.7266.0865.4366.0165.83114,300
Jan 31, 202466.2866.5165.6065.6665.48107,700
Jan 30, 202467.0067.0466.5266.6466.4675,500
Jan 29, 202466.6567.0766.5267.0266.8489,500
Jan 26, 202467.0867.2766.5866.7266.5492,500
Jan 25, 202467.8068.1067.2767.4267.23169,200
Jan 24, 202467.0367.3966.8066.8666.6898,100
Jan 23, 202466.2466.6666.1666.6466.46116,400
Jan 22, 202466.1166.5566.0366.2466.0683,800
Jan 19, 202464.6665.9664.6665.8865.70156,500
Jan 18, 202463.6464.2063.5664.1263.94223,000
Jan 17, 202463.1163.1162.4862.9462.77102,000
Jan 16, 202463.2963.7062.9663.5263.35121,100
Jan 12, 202463.5863.7163.2463.4663.2952,700
Jan 11, 202463.2363.3362.5263.1662.9970,400
Jan 10, 202462.9663.2362.5363.1662.99143,700
Jan 09, 202462.5863.1762.5462.9462.77134,300
Jan 08, 202462.0463.0362.0463.0362.86115,600
Jan 05, 202461.9162.3161.7761.9061.73163,500
Jan 04, 202461.8662.3261.8561.8961.7267,000
Jan 03, 202462.4962.6362.2162.2862.1199,500
Jan 02, 202463.4663.4662.6963.0762.90131,900
Dec 29, 202364.4064.4063.8664.0963.91115,100
Dec 28, 202364.4264.5264.2964.3964.21204,300
Dec 27, 202364.4464.4564.1664.3764.1983,400
Dec 26, 202363.8664.5163.8664.3864.20115,300
Dec 22, 202363.8864.0863.5263.8663.68254,100
Dec 22, 20230.45 Dividend
Dec 21, 202363.8464.1263.6564.0763.45130,400
Dec 20, 202364.1564.3263.1963.1962.5775,200
Dec 19, 202364.1364.3464.1264.2963.6690,000
Dec 18, 202364.0164.1863.7264.0863.45112,700
Dec 15, 202364.0464.4663.9564.0363.41105,100
Dec 14, 202363.6064.1663.6063.9863.36198,200
Dec 13, 202362.6963.3662.3863.2462.62121,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...