TDIV - First Trust NASDAQ Technology Dividend Index Fund

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201940.1740.5840.1540.4640.4684,500
Oct 14, 201940.1440.2040.0140.0140.0138,700
Oct 11, 201940.0740.5240.0740.2240.2275,000
Oct 10, 201939.3239.7839.3239.5839.5873,300
Oct 09, 201939.2339.4839.1839.3139.3157,300
Oct 08, 201939.3539.3538.8838.8838.88165,700
Oct 07, 201939.7439.9639.6039.6639.6646,600
Oct 04, 201939.4939.8439.4039.8439.8473,600
Oct 03, 201938.9939.3438.4939.3139.3163,700
Oct 02, 201939.4039.4038.7138.9538.9569,300
Oct 01, 201940.2640.4739.5439.6439.6464,500
Sep 30, 201939.9640.2039.8440.1140.1184,100
Sep 27, 201939.9940.1339.4339.7239.7255,800
Sep 26, 201940.0240.0839.7039.9639.9678,700
Sep 25, 201939.4940.1239.2440.0240.0250,700
Sep 25, 20190.254 Dividend
Sep 24, 201940.4140.4939.7139.8139.5671,100
Sep 23, 201940.1440.3639.9840.2039.9440,800
Sep 20, 201940.5040.6640.1640.2039.94111,400
Sep 19, 201940.6440.8240.5040.5540.2957,300
Sep 18, 201940.5140.5440.1140.5440.2890,800
Sep 17, 201940.4540.5540.2340.5540.2934,500
Sep 16, 201940.4740.5940.4140.5340.2729,500
Sep 13, 201941.0741.0740.7540.7640.5060,600
Sep 12, 201941.1941.2840.7441.1240.8681,300
Sep 11, 201940.5841.1040.5441.1040.8456,800
Sep 10, 201940.0540.4939.9740.4940.2345,900
Sep 09, 201940.1740.3340.0740.1939.9349,900
Sep 06, 201939.9840.0539.8339.9539.7075,500
Sep 05, 201939.5840.0939.5839.8439.5942,100
Sep 04, 201938.7239.0838.7239.0638.8137,000
Sep 03, 201938.4338.4738.1138.3238.08148,000
Aug 30, 201938.8038.8938.5538.7038.4534,200
Aug 29, 201938.4138.6838.4038.5438.2955,900
Aug 28, 201937.6738.0237.5338.0037.7657,300
Aug 27, 201938.0738.1537.6737.7837.5485,700
Aug 26, 201937.9737.9737.7037.8437.6045,300
Aug 23, 201938.5138.7337.4037.5537.3194,700
Aug 22, 201938.9439.0238.5938.8038.5552,300
Aug 21, 201938.8038.9538.7938.8438.5924,800
Aug 20, 201938.6938.7738.4438.4438.19147,700
Aug 19, 201938.6738.8238.6138.7338.4870,400
Aug 16, 201937.7538.2337.7538.1737.9328,000
Aug 15, 201937.7837.7837.2037.4637.2270,300
Aug 14, 201938.2138.3837.7637.9137.67129,500
Aug 13, 201938.0039.0937.9738.9138.66107,300
Aug 12, 201938.2138.3237.8938.0537.8147,200
Aug 09, 201938.7638.8838.2238.4738.2271,700
Aug 08, 201938.5038.9938.4438.9738.72192,900
Aug 07, 201937.8838.4137.6838.3538.1163,800
Aug 06, 201938.3838.4938.0038.3538.1140,200
Aug 05, 201938.4738.4737.6637.9137.6786,700
Aug 02, 201939.5539.5538.9839.2138.9670,900
Aug 01, 201940.2641.0239.7039.9039.6557,000
Jul 31, 201940.9040.9939.8140.1939.9398,100
Jul 30, 201940.8240.9640.7440.7940.5351,100
Jul 29, 201940.9541.1240.8041.0740.8150,400
Jul 26, 201941.0141.0340.9040.9340.6749,800
Jul 25, 201941.1241.1240.7340.8040.54134,900
Jul 24, 201940.7241.1640.7241.1240.8677,300
Jul 23, 201940.6640.6640.3840.6440.3836,600
Jul 22, 201940.2540.5040.2540.4340.17180,800
Jul 19, 201940.5040.5540.1640.1739.9159,800
Jul 18, 201939.9140.3439.9040.3340.0731,700
Jul 17, 201940.2140.2139.9139.9139.6659,200
Jul 16, 201940.4040.4040.0340.0839.8241,600
Jul 15, 201940.3640.4240.2840.4140.1538,700
Jul 12, 201939.8340.2439.8340.2239.9676,800
Jul 11, 201939.8339.9339.6739.8139.5676,700
Jul 10, 201939.6940.0039.6839.7339.4873,600
Jul 09, 201939.3239.4939.3239.4839.2344,900
Jul 08, 201939.4839.5139.4039.4939.2440,100
Jul 05, 201939.5239.8339.4339.7639.5156,900
Jul 03, 201939.7339.7939.6239.7739.5238,900
Jul 02, 201939.5539.6839.4839.6639.41135,800
Jul 01, 201939.8939.9939.4239.5539.30216,700
Jun 28, 201939.1439.2538.9539.0238.77366,100
Jun 27, 201939.0039.1539.0039.0538.8074,300
Jun 26, 201938.7139.0438.7138.8838.63213,500
Jun 25, 201938.9138.9138.3938.3938.1569,900
Jun 24, 201938.9139.0138.9138.9338.6832,200
Jun 21, 201938.9139.1138.8838.8938.6456,000
Jun 20, 201939.0639.1338.7539.0338.7884,700
Jun 19, 201938.4738.5938.3238.4938.2465,500
Jun 18, 201937.8938.6037.8938.3938.1579,800
Jun 17, 201937.4937.6737.4937.5537.31132,200
Jun 14, 201937.6637.6637.3837.4737.2353,900
Jun 14, 20190.228 Dividend
Jun 13, 201938.2338.3738.1338.2037.7342,800
Jun 12, 201938.2738.2938.0838.0837.6181,300
Jun 11, 201938.6538.7238.3538.4537.98247,600
Jun 10, 201938.1638.5938.0038.2737.8083,500
Jun 07, 201937.5938.0637.5937.9037.4334,100
Jun 06, 201937.1337.5137.0637.4236.9642,300
Jun 05, 201937.2537.3736.7737.0936.6379,800
Jun 04, 201936.2936.9436.2036.9336.48156,100
Jun 03, 201936.0536.3235.7335.8735.4382,000
May 31, 201936.2136.2735.9135.9335.4964,300
May 30, 201936.4436.6636.3736.5736.1250,600
May 29, 201936.2136.5036.1436.3835.93104,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...