First Trust NASDAQ Technology Dividend Index Fund (TDIV)

NASDAQ: TDIV · Real-Time Price · USD

Compare

100.11

+0.91 (0.92%)

At close: Dec 5, 2025, 4:00 PM EST

100.13

+0.02 (0.02%)

After-hours: Dec 5, 2025, 4:15 PM EST

TDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	99.84	100.53	99.84	100.11	100.11	0.92%	65,295
Dec 4, 2025	98.81	99.35	98.62	99.20	99.20	0.54%	63,421
Dec 3, 2025	97.57	98.72	97.32	98.66	98.66	0.93%	78,589
Dec 2, 2025	97.32	98.05	96.95	97.76	97.75	1.01%	84,021
Dec 1, 2025	96.73	97.32	96.36	96.77	96.77	-0.86%	48,497
Nov 28, 2025	96.89	97.64	96.61	97.61	97.61	0.91%	22,878
Nov 26, 2025	96.20	97.20	96.12	96.73	96.73	1.30%	107,421
Nov 25, 2025	94.69	95.61	93.43	95.48	95.48	0.81%	45,630
Nov 24, 2025	93.16	94.97	93.16	94.72	94.72	2.17%	120,454
Nov 21, 2025	91.97	93.52	91.06	92.71	92.71	0.86%	83,493
Nov 20, 2025	96.00	96.23	91.86	91.92	91.92	-2.52%	76,083
Nov 19, 2025	93.74	94.99	93.57	94.30	94.30	0.45%	85,454
Nov 18, 2025	93.90	94.46	92.90	93.88	93.88	-0.70%	109,013
Nov 17, 2025	95.43	96.23	94.08	94.54	94.54	-1.58%	72,615
Nov 14, 2025	94.24	96.70	94.24	96.05	96.05	0.06%	100,057
Nov 13, 2025	97.83	97.92	95.65	96.00	96.00	-2.38%	101,306
Nov 12, 2025	98.59	98.80	98.11	98.34	98.34	0.51%	89,416
Nov 11, 2025	97.86	98.15	97.31	97.84	97.84	-0.43%	79,930
Nov 10, 2025	98.59	98.59	97.36	98.26	98.26	1.22%	91,158
Nov 7, 2025	97.22	97.22	95.38	97.08	97.08	-0.99%	105,597
Nov 6, 2025	99.15	99.15	97.63	98.05	98.05	-1.55%	107,776
Nov 5, 2025	98.26	100.15	98.26	99.60	99.60	1.49%	79,979
Nov 4, 2025	99.17	99.68	98.03	98.14	98.14	-2.35%	114,627
Nov 3, 2025	101.27	101.55	100.20	100.50	100.50	-0.37%	121,572
Oct 31, 2025	101.21	101.27	100.20	100.87	100.87	-0.15%	67,849
Oct 30, 2025	101.33	102.15	100.98	101.02	101.02	-1.30%	119,519
Oct 29, 2025	103.15	103.15	101.85	102.35	102.35	-0.15%	106,156
Oct 28, 2025	102.59	103.02	102.10	102.50	102.50	0.05%	78,396
Oct 27, 2025	102.01	102.49	101.46	102.45	102.45	1.52%	82,570
Oct 24, 2025	100.67	101.29	100.54	100.92	100.92	1.20%	94,057
Oct 23, 2025	98.09	99.93	98.09	99.72	99.72	0.85%	90,404
Oct 22, 2025	99.07	99.36	97.88	98.88	98.88	-0.89%	72,615
Oct 21, 2025	99.84	100.20	99.46	99.77	99.77	-0.05%	69,500
Oct 20, 2025	99.73	100.27	99.71	99.82	99.82	0.33%	45,994
Oct 17, 2025	99.43	99.79	98.55	99.49	99.49	-0.52%	78,103
Oct 16, 2025	100.66	100.73	99.49	100.01	100.01	-0.03%	91,571
Oct 15, 2025	100.21	100.75	99.23	100.04	100.04	1.18%	89,106
Oct 14, 2025	98.15	99.69	97.56	98.87	98.87	-0.54%	112,422
Oct 13, 2025	98.69	99.69	98.51	99.41	99.41	3.10%	92,391
Oct 10, 2025	100.24	100.28	96.37	96.42	96.42	-3.50%	87,463
Oct 9, 2025	100.19	100.19	99.54	99.92	99.92	-0.37%	105,767
Oct 8, 2025	99.17	100.29	99.17	100.29	100.29	1.22%	65,711
Oct 7, 2025	100.89	100.89	98.67	99.08	99.08	-1.23%	98,233
Oct 6, 2025	100.35	100.71	100.18	100.31	100.31	0.70%	67,312
Oct 3, 2025	99.90	100.57	99.58	99.61	99.61	-0.11%	68,119
Oct 2, 2025	100.38	100.38	99.20	99.72	99.72	0.30%	239,960
Oct 1, 2025	98.01	99.48	98.01	99.42	99.42	0.84%	83,404
Sep 30, 2025	98.14	98.59	97.86	98.59	98.59	0.49%	104,385
Sep 29, 2025	99.13	99.13	98.05	98.11	98.11	-0.35%	90,897
Sep 26, 2025	98.52	98.78	97.97	98.45	98.45	0.05%	69,523