First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
80.26
+3.23 (4.19%)
At close: May 12, 2025, 4:00 PM
78.71
-1.55 (-1.93%)
After-hours: May 12, 2025, 4:37 PM EDT
TDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 79.97 | 80.29 | 79.35 | 80.26 | 80.26 | 4.19% | 96,038 |
| May 9, 2025 | 77.23 | 77.36 | 76.78 | 77.03 | 77.03 | 0.67% | 119,324 |
| May 8, 2025 | 76.46 | 77.31 | 76.11 | 76.52 | 76.52 | 0.82% | 165,045 |
| May 7, 2025 | 75.27 | 76.17 | 75.04 | 75.90 | 75.90 | 1.25% | 88,172 |
| May 6, 2025 | 74.54 | 75.40 | 74.34 | 74.96 | 74.96 | -0.54% | 77,691 |
| May 5, 2025 | 74.94 | 75.76 | 74.94 | 75.37 | 75.37 | -0.20% | 80,661 |
| May 2, 2025 | 75.16 | 75.83 | 75.16 | 75.52 | 75.52 | 2.22% | 77,520 |
| May 1, 2025 | 74.51 | 74.87 | 73.84 | 73.88 | 73.88 | 0.52% | 87,215 |
| Apr 30, 2025 | 71.94 | 73.57 | 71.52 | 73.50 | 73.50 | 0.74% | 91,658 |
| Apr 29, 2025 | 72.39 | 73.26 | 72.39 | 72.96 | 72.96 | 0.11% | 68,611 |
| Apr 28, 2025 | 72.63 | 73.00 | 71.92 | 72.88 | 72.88 | 0.36% | 62,405 |
| Apr 25, 2025 | 72.05 | 72.75 | 71.81 | 72.62 | 72.62 | 0.28% | 87,446 |
| Apr 24, 2025 | 70.88 | 72.47 | 70.73 | 72.42 | 72.42 | 2.90% | 105,738 |
| Apr 23, 2025 | 70.93 | 71.61 | 70.19 | 70.38 | 70.38 | 2.33% | 161,766 |
| Apr 22, 2025 | 68.14 | 69.01 | 68.03 | 68.78 | 68.78 | 1.90% | 174,004 |
| Apr 21, 2025 | 67.92 | 68.00 | 66.70 | 67.50 | 67.50 | -1.82% | 100,203 |
| Apr 17, 2025 | 68.98 | 69.36 | 68.49 | 68.75 | 68.75 | 0.07% | 139,078 |
| Apr 16, 2025 | 68.79 | 69.68 | 67.58 | 68.70 | 68.70 | -2.18% | 463,215 |
| Apr 15, 2025 | 70.24 | 70.90 | 69.98 | 70.23 | 70.23 | 0.29% | 136,443 |
| Apr 14, 2025 | 70.95 | 70.95 | 69.45 | 70.03 | 70.03 | 0.70% | 130,691 |
| Apr 11, 2025 | 67.93 | 69.69 | 67.56 | 69.54 | 69.54 | 1.59% | 117,847 |
| Apr 10, 2025 | 69.78 | 69.78 | 66.60 | 68.45 | 68.45 | -4.41% | 222,921 |
| Apr 9, 2025 | 64.25 | 71.85 | 64.06 | 71.61 | 71.61 | 11.18% | 301,636 |
| Apr 8, 2025 | 67.80 | 68.38 | 63.37 | 64.41 | 64.41 | -2.57% | 368,013 |
| Apr 7, 2025 | 63.65 | 67.09 | 62.54 | 66.11 | 66.11 | 0.96% | 432,085 |
| Apr 4, 2025 | 67.67 | 68.05 | 65.47 | 65.48 | 65.48 | -6.04% | 247,576 |
| Apr 3, 2025 | 71.49 | 71.79 | 69.67 | 69.69 | 69.69 | -5.94% | 198,755 |
| Apr 2, 2025 | 72.90 | 74.67 | 72.90 | 74.09 | 74.09 | 0.35% | 140,225 |
| Apr 1, 2025 | 73.46 | 73.83 | 72.55 | 73.83 | 73.83 | 0.30% | 244,081 |
| Mar 31, 2025 | 72.69 | 73.67 | 72.22 | 73.61 | 73.61 | 0.30% | 140,473 |
| Mar 28, 2025 | 74.77 | 74.94 | 73.16 | 73.39 | 73.39 | -2.29% | 210,806 |
| Mar 27, 2025 | 75.47 | 75.51 | 74.86 | 75.11 | 75.11 | -1.13% | 71,924 |
| Mar 26, 2025 | 76.81 | 77.19 | 75.77 | 75.97 | 75.70 | -1.41% | 76,988 |
| Mar 25, 2025 | 77.24 | 77.34 | 76.80 | 77.06 | 76.78 | 0.04% | 77,890 |
| Mar 24, 2025 | 77.12 | 77.42 | 76.93 | 77.03 | 76.75 | 1.36% | 64,503 |
| Mar 21, 2025 | 75.25 | 76.00 | 75.15 | 76.00 | 75.73 | -0.16% | 109,209 |
| Mar 20, 2025 | 76.24 | 76.76 | 75.90 | 76.12 | 75.85 | -1.26% | 53,997 |
| Mar 19, 2025 | 76.45 | 77.64 | 76.07 | 77.09 | 76.81 | 1.31% | 121,571 |
| Mar 18, 2025 | 76.49 | 76.49 | 75.68 | 76.09 | 75.82 | -1.04% | 243,135 |
| Mar 17, 2025 | 75.65 | 77.38 | 75.65 | 76.89 | 76.61 | 1.02% | 238,072 |
| Mar 14, 2025 | 75.25 | 76.13 | 75.18 | 76.11 | 75.84 | 2.05% | 76,300 |
| Mar 13, 2025 | 75.22 | 75.71 | 74.22 | 74.58 | 74.31 | -1.07% | 65,818 |
| Mar 12, 2025 | 75.70 | 75.97 | 74.90 | 75.39 | 75.12 | 0.52% | 114,269 |
| Mar 11, 2025 | 75.86 | 76.08 | 74.35 | 75.00 | 74.73 | -1.81% | 255,839 |
| Mar 10, 2025 | 77.24 | 77.80 | 75.56 | 76.38 | 76.11 | -2.65% | 246,593 |
| Mar 7, 2025 | 76.81 | 78.64 | 76.44 | 78.46 | 78.18 | 2.31% | 100,415 |
| Mar 6, 2025 | 76.98 | 78.00 | 76.42 | 76.69 | 76.42 | -2.18% | 224,334 |
| Mar 5, 2025 | 77.74 | 78.69 | 76.90 | 78.40 | 78.12 | 1.46% | 174,009 |
| Mar 4, 2025 | 77.63 | 78.57 | 76.67 | 77.27 | 76.99 | -0.43% | 162,196 |
| Mar 3, 2025 | 79.85 | 79.85 | 77.23 | 77.60 | 77.32 | -2.13% | 191,218 |