First Trust NASDAQ Technology Dividend Index Fund (TDIV) Historical Stock Data
81.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TDIV is up 0.59% 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 81.67 | 81.92 | ↑$0.25 (0.31%) | 81.44 | 81.92 | 142.12K |
| 2025-05-19 | 80.86 | 81.93 | ↑$1.07 (1.32%) | 80.72 | 82.10 | 100.17K |
| 2025-05-16 | 81.58 | 81.81 | ↑$0.23 (0.28%) | 81.21 | 81.81 | 76.88K |
| 2025-05-15 | 80.87 | 81.74 | ↑$0.87 (1.08%) | 80.87 | 82.00 | 88.61K |
| 2025-05-14 | 81.24 | 81.18 | ↓$0.06 (-0.07%) | 80.79 | 81.50 | 143.72K |
| 2025-05-13 | 80.47 | 81.35 | ↑$0.88 (1.09%) | 80.47 | 81.58 | 243.35K |
| 2025-05-12 | 79.97 | 80.26 | ↑$0.29 (0.36%) | 79.35 | 80.26 | 95.99K |
| 2025-05-09 | 77.23 | 77.03 | ↓$0.20 (-0.26%) | 76.78 | 77.36 | 119.19K |
| 2025-05-08 | 76.46 | 76.52 | ↑$0.06 (0.08%) | 76.11 | 77.31 | 165.05K |
| 2025-05-07 | 75.27 | 75.90 | ↑$0.63 (0.84%) | 75.04 | 76.17 | 88.01K |
| 2025-05-06 | 74.54 | 74.96 | ↑$0.42 (0.56%) | 74.34 | 75.40 | 77.69K |
| 2025-05-05 | 74.94 | 75.37 | ↑$0.43 (0.57%) | 74.94 | 75.76 | 80.64K |
| 2025-05-02 | 75.16 | 75.52 | ↑$0.36 (0.48%) | 75.16 | 75.83 | 77.27K |
| 2025-05-01 | 74.51 | 73.88 | ↓$0.63 (-0.85%) | 73.84 | 74.87 | 87.26K |
| 2025-04-30 | 71.94 | 73.50 | ↑$1.56 (2.17%) | 71.52 | 73.57 | 91.18K |
| 2025-04-29 | 72.39 | 72.96 | ↑$0.57 (0.79%) | 72.39 | 73.26 | 68.60K |
| 2025-04-28 | 72.63 | 72.88 | ↑$0.25 (0.34%) | 71.92 | 73.00 | 62.37K |
| 2025-04-25 | 71.93 | 72.62 | ↑$0.69 (0.96%) | 71.81 | 72.75 | 87.58K |
| 2025-04-24 | 70.88 | 72.42 | ↑$1.54 (2.17%) | 70.73 | 72.47 | 105.68K |
| 2025-04-23 | 70.93 | 70.38 | ↓$0.55 (-0.78%) | 70.19 | 71.61 | 161.77K |
| 2025-04-22 | 68.14 | 68.78 | ↑$0.64 (0.94%) | 68.03 | 68.99 | 173.91K |
| 2025-04-21 | 67.92 | 67.50 | ↓$0.42 (-0.62%) | 66.70 | 68.00 | 100.08K |
| 2025-04-17 | 68.98 | 68.75 | ↓$0.23 (-0.33%) | 68.51 | 69.36 | 138.81K |
| 2025-04-16 | 68.79 | 68.70 | ↓$0.09 (-0.13%) | 67.58 | 69.68 | 463.15K |
| 2025-04-15 | 70.24 | 70.23 | ↓$0.01 (-0.01%) | 69.98 | 70.89 | 136.27K |
| 2025-04-14 | 70.72 | 70.03 | ↓$0.69 (-0.97%) | 69.49 | 70.95 | 130.59K |
| 2025-04-11 | 67.93 | 69.54 | ↑$1.61 (2.37%) | 67.63 | 69.69 | 117.77K |
| 2025-04-10 | 69.52 | 68.45 | ↓$1.07 (-1.54%) | 66.68 | 69.78 | 222.91K |
| 2025-04-09 | 64.25 | 71.61 | ↑$7.36 (11.46%) | 64.06 | 71.85 | 301.63K |
| 2025-04-08 | 67.80 | 64.41 | ↓$3.39 (-5.00%) | 63.37 | 68.37 | 368.01K |
Create an account or log in to view more rows.
$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??
$TDIV what calls are you guys jacked to the tits on?
$TDIV time to short this
$TDIV green shoots