First Trust NASDAQ Technology Dividend Index Fund (TDIV) Historical Stock Data
72.06 ↓0.06 (-0.08%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TDIV is down -0.06% a day on average. There have been 14 days where First Trust NASDAQ Technology Dividend Index Fund closed green and 16 days where TDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 72.16 | 72.06 | ↓$0.10 (-0.14%) | 71.74 | 72.22 | 39.99K |
| 2024-05-16 | 72.37 | 72.12 | ↓$0.25 (-0.35%) | 72.08 | 72.49 | 112.41K |
| 2024-05-15 | 71.65 | 72.42 | ↑$0.77 (1.07%) | 71.55 | 72.44 | 73.12K |
| 2024-05-14 | 70.08 | 71.13 | ↑$1.05 (1.50%) | 70.08 | 71.17 | 78.91K |
| 2024-05-13 | 70.26 | 70.09 | ↓$0.17 (-0.24%) | 70.00 | 70.26 | 57.52K |
| 2024-05-10 | 69.59 | 69.84 | ↑$0.25 (0.36%) | 69.59 | 70.02 | 65.81K |
| 2024-05-09 | 69.31 | 69.31 | ↑$0.00 (0.00%) | 69.01 | 69.32 | 66.52K |
| 2024-05-08 | 68.42 | 69.22 | ↑$0.80 (1.17%) | 68.42 | 69.28 | 47.87K |
| 2024-05-07 | 69.12 | 68.77 | ↓$0.35 (-0.51%) | 68.77 | 69.18 | 54.21K |
| 2024-05-06 | 68.32 | 68.90 | ↑$0.58 (0.85%) | 68.32 | 68.90 | 100.81K |
| 2024-05-03 | 68.02 | 68.06 | ↑$0.04 (0.06%) | 67.86 | 68.19 | 52.23K |
| 2024-05-02 | 67.03 | 66.89 | ↓$0.14 (-0.21%) | 66.07 | 67.03 | 69.54K |
| 2024-05-01 | 66.65 | 66.08 | ↓$0.57 (-0.86%) | 66.08 | 67.40 | 124.97K |
| 2024-04-30 | 67.79 | 66.94 | ↓$0.85 (-1.25%) | 66.94 | 68.07 | 48K |
| 2024-04-29 | 67.71 | 68.01 | ↑$0.30 (0.44%) | 67.71 | 68.02 | 42.32K |
| 2024-04-26 | 67.23 | 67.58 | ↑$0.35 (0.52%) | 67.21 | 67.85 | 53.11K |
| 2024-04-25 | 66.39 | 66.91 | ↑$0.52 (0.78%) | 66.25 | 67.13 | 58.15K |
| 2024-04-24 | 67.48 | 67.28 | ↓$0.20 (-0.30%) | 66.86 | 67.60 | 77.53K |
| 2024-04-23 | 65.99 | 66.62 | ↑$0.63 (0.96%) | 65.99 | 66.83 | 72.59K |
| 2024-04-22 | 65.60 | 65.80 | ↑$0.20 (0.30%) | 65.19 | 66.16 | 116.23K |
| 2024-04-19 | 65.80 | 65.21 | ↓$0.59 (-0.90%) | 65.07 | 66.10 | 116.85K |
| 2024-04-18 | 66.50 | 65.97 | ↓$0.53 (-0.80%) | 65.92 | 66.69 | 100.03K |
| 2024-04-17 | 67.76 | 66.68 | ↓$1.08 (-1.59%) | 66.65 | 67.84 | 72.97K |
| 2024-04-16 | 67.58 | 67.44 | ↓$0.14 (-0.21%) | 67.26 | 67.76 | 66.20K |
| 2024-04-15 | 68.85 | 67.41 | ↓$1.44 (-2.09%) | 67.18 | 68.97 | 77.28K |
| 2024-04-12 | 68.85 | 68.15 | ↓$0.70 (-1.02%) | 68.07 | 69.00 | 154.81K |
| 2024-04-11 | 68.99 | 69.60 | ↑$0.61 (0.88%) | 68.55 | 69.71 | 87.77K |
| 2024-04-10 | 69.04 | 68.67 | ↓$0.37 (-0.54%) | 68.43 | 69.11 | 83.91K |
| 2024-04-09 | 69.63 | 69.83 | ↑$0.20 (0.29%) | 69.03 | 69.83 | 64.43K |
| 2024-04-08 | 69.27 | 69.26 | ↓$0.01 (-0.01%) | 69.17 | 69.51 | 47.61K |
Create an account or log in to view more rows.
$TDIV wow! I sold too early
$TDIV what time we going green?
$TDIV who loaded up??
$TDIV Just buy and hold
$TDIV the trend is your friend
until the end.
$TDIV all in
$TDIV just go up
$TDIV Green today if ya buy
$TDIV today will be a nice green day LFG!!!
$TDIV what V recovery or fake pump