Skip to main content

Nasdaq Technology Dividend Index ETF (NQ: TDIV )

76.39 +0.29 (+0.38%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 75.91 76.11 75.60 76.10 71,017 -0.25(-0.33%)
Jun 13, 2024 76.42 76.56 75.85 76.35 72,533 +0.66(+0.87%)
Jun 12, 2024 75.27 76.00 75.27 75.69 62,896 +1.49(+2.01%)
Jun 11, 2024 73.36 74.23 73.07 74.20 64,320 +0.50(+0.68%)
Jun 10, 2024 73.14 73.76 72.96 73.70 45,362 +0.39(+0.53%)
Jun 07, 2024 73.37 73.58 73.14 73.31 39,012 +0.00(+0.00%)
Jun 06, 2024 73.50 73.50 73.18 73.31 210,087 -0.21(-0.29%)
Jun 05, 2024 72.77 73.55 72.64 73.52 53,583 +1.51(+2.10%)
Jun 04, 2024 71.73 72.13 71.56 72.01 82,246 -0.01(-0.01%)
Jun 03, 2024 72.51 72.64 71.28 72.02 83,996 -0.20(-0.28%)
May 31, 2024 72.00 72.22 70.70 72.22 65,182 +0.04(+0.06%)
May 30, 2024 72.28 72.44 71.99 72.18 54,918 -0.13(-0.18%)
May 29, 2024 72.53 72.64 72.26 72.31 138,718 -0.96(-1.31%)
May 28, 2024 73.69 73.69 72.80 73.27 61,218 +0.10(+0.14%)
May 24, 2024 73.05 73.40 72.88 73.17 76,144 +0.50(+0.69%)
May 23, 2024 74.16 74.16 72.39 72.67 135,383 -0.79(-1.08%)
May 22, 2024 73.21 73.58 72.99 73.46 61,485 +0.57(+0.78%)
May 21, 2024 72.51 72.97 72.50 72.89 55,952 +0.14(+0.19%)
May 20, 2024 72.05 72.85 72.05 72.75 42,687 +0.69(+0.96%)
May 17, 2024 72.16 72.22 71.74 72.06 39,990 -0.06(-0.08%)
May 16, 2024 72.37 72.49 72.08 72.12 112,405 -0.30(-0.41%)
May 15, 2024 71.65 72.44 71.55 72.42 73,287 +1.29(+1.81%)
May 14, 2024 70.08 71.17 70.08 71.13 79,013 +1.04(+1.48%)
May 13, 2024 70.26 70.26 70.00 70.09 57,550 +0.25(+0.36%)
May 10, 2024 69.59 70.02 69.59 69.84 65,812 +0.53(+0.76%)
May 09, 2024 69.31 69.32 69.00 69.31 66,553 +0.09(+0.13%)
May 08, 2024 68.42 69.28 68.42 69.22 47,869 +0.45(+0.65%)
May 07, 2024 69.12 69.18 68.77 68.77 54,658 -0.13(-0.19%)
May 06, 2024 68.32 68.90 68.32 68.90 100,900 +0.84(+1.23%)
May 03, 2024 68.02 68.19 67.86 68.06 52,358 +1.17(+1.75%)
May 02, 2024 67.03 67.03 66.07 66.89 69,537 +0.81(+1.23%)
May 01, 2024 66.65 67.39 66.08 66.08 124,971 -0.86(-1.28%)
Apr 30, 2024 67.79 68.07 66.93 66.94 48,171 -1.07(-1.57%)
Apr 29, 2024 67.71 68.02 67.71 68.01 42,333 +0.43(+0.64%)
Apr 26, 2024 67.23 67.85 67.21 67.58 53,381 +0.67(+1.00%)
Apr 25, 2024 66.39 67.13 66.25 66.91 58,225 -0.37(-0.55%)
Apr 24, 2024 67.48 67.60 66.86 67.28 77,532 +0.66(+0.99%)
Apr 23, 2024 66.08 66.83 65.99 66.62 72,915 +0.82(+1.25%)
Apr 22, 2024 65.60 66.16 65.19 65.80 116,230 +0.59(+0.90%)
Apr 19, 2024 65.80 66.10 65.07 65.21 116,897 -0.76(-1.15%)
Apr 18, 2024 66.50 66.69 65.92 65.97 100,330 -0.71(-1.06%)
Apr 17, 2024 67.76 67.84 66.65 66.68 73,655 -0.76(-1.13%)
Apr 16, 2024 67.58 67.79 67.26 67.44 66,253 +0.03(+0.04%)
Apr 15, 2024 68.85 68.97 67.18 67.41 77,306 -0.74(-1.09%)
Apr 12, 2024 68.85 69.00 68.07 68.15 154,901 -1.45(-2.08%)
Apr 11, 2024 68.99 69.71 68.55 69.60 88,034 +0.93(+1.35%)
Apr 10, 2024 69.04 69.11 68.43 68.67 83,926 -1.16(-1.66%)
Apr 09, 2024 69.63 69.83 69.03 69.83 64,439 +0.57(+0.82%)
Apr 08, 2024 69.27 69.51 69.16 69.26 47,618 +0.14(+0.20%)
Apr 05, 2024 68.79 69.49 68.68 69.12 113,318 +0.39(+0.57%)
Apr 04, 2024 70.27 70.58 68.72 68.73 100,815 -0.96(-1.38%)
Apr 03, 2024 68.80 69.84 68.80 69.69 148,127 +0.54(+0.78%)
Apr 02, 2024 69.28 69.28 68.76 69.15 68,152 -0.64(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.