First Trust NASDAQ Technology Dividend Index Fund (TDIV) Historical Stock Data
68.77 ↓0.13 (-0.19%)
As of May 6, 2024, 12:18pm EST.
Historical Data
In the past 30 trading days, TDIV is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 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 |
| 2024-04-05 | 68.79 | 69.12 | ↑$0.33 (0.48%) | 68.68 | 69.46 | 113.31K |
| 2024-04-04 | 70.35 | 68.73 | ↓$1.62 (-2.30%) | 68.72 | 70.58 | 100.90K |
| 2024-04-03 | 68.80 | 69.69 | ↑$0.89 (1.29%) | 68.80 | 69.85 | 148.11K |
| 2024-04-02 | 69.28 | 69.15 | ↓$0.13 (-0.19%) | 68.76 | 69.28 | 68.02K |
| 2024-04-01 | 69.69 | 69.79 | ↑$0.10 (0.14%) | 69.55 | 70.12 | 88.26K |
| 2024-03-28 | 69.65 | 69.67 | ↑$0.02 (0.03%) | 69.56 | 69.80 | 534.64K |
| 2024-03-27 | 69.30 | 69.61 | ↑$0.31 (0.45%) | 69.03 | 69.61 | 152.12K |
| 2024-03-26 | 69.53 | 68.96 | ↓$0.57 (-0.82%) | 68.93 | 69.57 | 72.62K |
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