First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
98.45
+0.05 (0.05%)
Sep 26, 2025, 4:00 PM EDT - Market closed
TDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 98.52 | 98.78 | 97.97 | 98.45 | 98.45 | 0.05% | 69,523 |
| Sep 25, 2025 | 98.12 | 98.68 | 97.69 | 98.40 | 98.40 | -1.07% | 167,534 |
| Sep 24, 2025 | 99.87 | 99.87 | 98.85 | 99.46 | 99.18 | -0.59% | 137,233 |
| Sep 23, 2025 | 100.43 | 100.50 | 99.65 | 100.05 | 99.77 | -0.28% | 266,440 |
| Sep 22, 2025 | 99.13 | 100.39 | 99.12 | 100.33 | 100.05 | 1.22% | 74,006 |
| Sep 19, 2025 | 99.16 | 99.20 | 98.32 | 99.12 | 98.84 | 0.31% | 168,244 |
| Sep 18, 2025 | 98.76 | 99.12 | 98.12 | 98.81 | 98.54 | 0.94% | 114,222 |
| Sep 17, 2025 | 98.10 | 98.23 | 97.24 | 97.89 | 97.62 | -0.11% | 67,408 |
| Sep 16, 2025 | 98.66 | 98.66 | 97.61 | 98.00 | 97.73 | 0.10% | 59,499 |
| Sep 15, 2025 | 97.52 | 97.96 | 97.45 | 97.90 | 97.63 | 0.84% | 55,956 |
| Sep 12, 2025 | 97.81 | 97.81 | 97.08 | 97.08 | 96.81 | -0.84% | 66,554 |
| Sep 11, 2025 | 98.68 | 98.68 | 97.74 | 97.90 | 97.63 | -0.28% | 64,888 |
| Sep 10, 2025 | 97.67 | 98.82 | 97.29 | 98.18 | 97.91 | 4.37% | 125,291 |
| Sep 9, 2025 | 94.04 | 94.14 | 93.55 | 94.07 | 93.81 | 0.07% | 138,841 |
| Sep 8, 2025 | 93.70 | 94.01 | 93.57 | 94.00 | 93.74 | 0.67% | 77,656 |
| Sep 5, 2025 | 93.75 | 93.94 | 92.46 | 93.37 | 93.11 | 1.70% | 137,257 |
| Sep 4, 2025 | 90.93 | 91.88 | 90.76 | 91.81 | 91.56 | 0.59% | 87,161 |
| Sep 3, 2025 | 91.43 | 91.43 | 90.69 | 91.28 | 91.02 | -0.02% | 89,175 |
| Sep 2, 2025 | 90.38 | 91.29 | 90.12 | 91.29 | 91.03 | -0.58% | 86,864 |
| Aug 29, 2025 | 93.00 | 93.00 | 91.55 | 91.82 | 91.56 | -1.67% | 75,008 |
| Aug 28, 2025 | 92.85 | 93.53 | 92.85 | 93.38 | 93.12 | 0.70% | 94,821 |
| Aug 27, 2025 | 92.06 | 92.83 | 92.04 | 92.73 | 92.47 | 0.46% | 192,293 |
| Aug 26, 2025 | 92.07 | 92.55 | 92.07 | 92.31 | 92.05 | 0.21% | 57,536 |
| Aug 25, 2025 | 92.10 | 92.39 | 92.06 | 92.11 | 91.85 | -0.05% | 57,578 |
| Aug 22, 2025 | 91.07 | 92.87 | 91.07 | 92.16 | 91.90 | 1.55% | 164,460 |
| Aug 21, 2025 | 90.71 | 91.20 | 90.44 | 90.76 | 90.50 | -0.32% | 53,166 |
| Aug 20, 2025 | 91.02 | 91.15 | 89.76 | 91.05 | 90.80 | 0.01% | 70,958 |
| Aug 19, 2025 | 91.97 | 92.06 | 90.87 | 91.04 | 90.79 | -1.23% | 61,356 |
| Aug 18, 2025 | 91.95 | 92.20 | 91.80 | 92.17 | 91.91 | 0.27% | 87,658 |
| Aug 15, 2025 | 92.27 | 92.34 | 91.66 | 91.92 | 91.66 | -0.80% | 56,907 |
| Aug 14, 2025 | 92.04 | 92.72 | 92.00 | 92.67 | 92.41 | -0.04% | 57,340 |
| Aug 13, 2025 | 93.00 | 93.17 | 92.38 | 92.70 | 92.44 | 0.16% | 117,770 |
| Aug 12, 2025 | 91.26 | 92.56 | 91.26 | 92.55 | 92.29 | 2.09% | 82,875 |
| Aug 11, 2025 | 91.30 | 91.84 | 90.58 | 90.65 | 90.40 | -0.47% | 55,888 |
| Aug 8, 2025 | 90.96 | 91.28 | 90.76 | 91.08 | 90.82 | 0.52% | 95,961 |
| Aug 7, 2025 | 91.58 | 91.58 | 90.16 | 90.61 | 90.36 | 0.25% | 67,489 |
| Aug 6, 2025 | 90.27 | 90.48 | 89.70 | 90.38 | 90.13 | 0.24% | 49,959 |
| Aug 5, 2025 | 91.18 | 91.31 | 89.81 | 90.17 | 89.92 | -0.63% | 87,899 |
| Aug 4, 2025 | 89.94 | 90.74 | 89.94 | 90.74 | 90.49 | 1.65% | 164,239 |
| Aug 1, 2025 | 89.55 | 89.73 | 88.58 | 89.27 | 89.02 | -1.35% | 163,719 |
| Jul 31, 2025 | 92.13 | 92.13 | 90.31 | 90.49 | 90.24 | -1.36% | 155,386 |
| Jul 30, 2025 | 92.01 | 92.03 | 91.18 | 91.74 | 91.48 | -0.23% | 375,256 |
| Jul 29, 2025 | 92.06 | 92.51 | 91.65 | 91.95 | 91.69 | 0.38% | 380,618 |
| Jul 28, 2025 | 91.54 | 91.61 | 91.26 | 91.61 | 91.35 | 0.56% | 164,671 |
| Jul 25, 2025 | 90.97 | 91.18 | 90.71 | 91.10 | 90.84 | 0.10% | 86,282 |
| Jul 24, 2025 | 91.22 | 91.22 | 90.73 | 91.00 | 90.75 | -0.42% | 88,789 |
| Jul 23, 2025 | 91.17 | 91.55 | 90.80 | 91.39 | 91.13 | -0.46% | 129,719 |
| Jul 22, 2025 | 92.45 | 92.45 | 91.39 | 91.81 | 91.55 | -0.76% | 76,038 |
| Jul 21, 2025 | 92.51 | 93.15 | 92.51 | 92.51 | 92.25 | 0.24% | 78,132 |
| Jul 18, 2025 | 92.80 | 92.80 | 92.17 | 92.29 | 92.03 | -0.24% | 75,695 |