First Trust NASDAQ Technology Dividend Index Fund (TDIV) Historical Stock Data
97.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TDIV is down 0.00% a day on average. There have been 19 days where First Trust NASDAQ Technology Dividend Index Fund closed green and 11 days where TDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 97.59 | 97.99 | ↑$0.40 (0.41%) | 97.59 | 98.14 | 39.70K |
| 2025-12-23 | 97.21 | 97.69 | ↑$0.48 (0.49%) | 97.06 | 97.70 | 85.94K |
| 2025-12-22 | 97.65 | 97.59 | ↓$0.06 (-0.06%) | 97.24 | 97.80 | 52.47K |
| 2025-12-19 | 96.35 | 96.89 | ↑$0.54 (0.56%) | 96.25 | 97.18 | 80.46K |
| 2025-12-18 | 96.29 | 95.72 | ↓$0.57 (-0.59%) | 95.48 | 96.33 | 106.49K |
| 2025-12-17 | 96.79 | 94.94 | ↓$1.85 (-1.91%) | 94.88 | 96.80 | 108.54K |
| 2025-12-16 | 96.45 | 96.69 | ↑$0.24 (0.25%) | 95.98 | 96.96 | 75.51K |
| 2025-12-15 | 98.00 | 96.83 | ↓$1.17 (-1.19%) | 96.51 | 98.00 | 133.56K |
| 2025-12-12 | 99.57 | 97.51 | ↓$2.06 (-2.07%) | 97.23 | 99.57 | 61.16K |
| 2025-12-11 | 100.67 | 101.07 | ↑$0.40 (0.40%) | 99.54 | 101.15 | 90.62K |
| 2025-12-10 | 100.68 | 101.97 | ↑$1.29 (1.28%) | 100.31 | 102.21 | 50.07K |
| 2025-12-09 | 100.43 | 100.91 | ↑$0.47 (0.47%) | 100.43 | 101.01 | 57.11K |
| 2025-12-08 | 100.87 | 100.62 | ↓$0.25 (-0.25%) | 100.34 | 101.23 | 58.49K |
| 2025-12-05 | 99.84 | 100.11 | ↑$0.27 (0.27%) | 99.84 | 100.51 | 65.28K |
| 2025-12-04 | 98.81 | 99.20 | ↑$0.39 (0.39%) | 98.62 | 99.34 | 55.83K |
| 2025-12-03 | 97.57 | 98.66 | ↑$1.09 (1.12%) | 97.32 | 98.72 | 75.40K |
| 2025-12-02 | 97.32 | 97.75 | ↑$0.43 (0.45%) | 96.95 | 98.05 | 80.56K |
| 2025-12-01 | 96.73 | 96.77 | ↑$0.04 (0.04%) | 96.40 | 97.32 | 48.49K |
| 2025-11-28 | 96.89 | 97.61 | ↑$0.72 (0.74%) | 96.61 | 97.64 | 22.86K |
| 2025-11-26 | 96.20 | 96.73 | ↑$0.53 (0.55%) | 96.12 | 97.20 | 102.56K |
| 2025-11-25 | 94.69 | 95.48 | ↑$0.79 (0.84%) | 93.43 | 95.61 | 40.05K |
| 2025-11-24 | 93.16 | 94.72 | ↑$1.56 (1.67%) | 93.16 | 94.97 | 120.30K |
| 2025-11-21 | 91.97 | 92.71 | ↑$0.74 (0.80%) | 91.06 | 93.52 | 83.48K |
| 2025-11-20 | 96.00 | 91.92 | ↓$4.08 (-4.25%) | 91.86 | 96.23 | 63.18K |
| 2025-11-19 | 93.74 | 94.30 | ↑$0.56 (0.60%) | 93.57 | 94.96 | 56.95K |
| 2025-11-18 | 93.90 | 93.88 | ↓$0.02 (-0.02%) | 92.90 | 94.46 | 69.15K |
| 2025-11-17 | 95.43 | 94.54 | ↓$0.89 (-0.94%) | 94.08 | 96.23 | 53.82K |
| 2025-11-14 | 94.24 | 96.05 | ↑$1.81 (1.92%) | 94.24 | 96.70 | 83.94K |
| 2025-11-13 | 97.83 | 96.00 | ↓$1.83 (-1.87%) | 95.65 | 97.92 | 85.45K |
| 2025-11-12 | 98.59 | 98.34 | ↓$0.25 (-0.25%) | 98.11 | 98.80 | 89.32K |
Create an account or log in to view more rows.
$TDIV Bull trap
$TDIV id rather have a dip then rip than a gap and crap
$TDIV buy SHARES
$TDIV time will come
$TDIV buy the fear
$TDIV has just been halted from trading due to volatility.
$TDIV Holding Strong since January ??????????
$TDIV Growth/Value
$TDIV I can wait.
$TDIV Was last two days consolidation??