First Trust NASDAQ Technology Dividend Index Fund (TDIV)
NASDAQ: TDIV · Real-Time Price · USD
88.98
-0.28 (-0.31%)
At close: Jun 27, 2025, 4:00 PM
88.59
-0.39 (-0.44%)
After-hours: Jun 27, 2025, 5:46 PM EDT
TDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 89.47 | 89.69 | 88.65 | 88.98 | 88.98 | -0.31% | 195,817 |
| Jun 26, 2025 | 88.83 | 89.27 | 88.78 | 89.26 | 89.26 | 0.35% | 78,309 |
| Jun 25, 2025 | 89.22 | 89.23 | 88.65 | 88.95 | 88.63 | -0.17% | 131,733 |
| Jun 24, 2025 | 88.04 | 89.10 | 88.04 | 89.10 | 88.78 | 2.40% | 68,613 |
| Jun 23, 2025 | 85.79 | 87.13 | 85.58 | 87.01 | 86.70 | 1.37% | 78,914 |
| Jun 20, 2025 | 86.86 | 86.88 | 85.71 | 85.83 | 85.52 | -0.88% | 56,657 |
| Jun 18, 2025 | 86.87 | 87.31 | 86.35 | 86.59 | 86.28 | 0.23% | 67,529 |
| Jun 17, 2025 | 86.72 | 87.38 | 86.32 | 86.39 | 86.08 | -0.88% | 54,394 |
| Jun 16, 2025 | 86.51 | 87.40 | 86.51 | 87.16 | 86.85 | 1.33% | 75,059 |
| Jun 13, 2025 | 85.79 | 86.92 | 85.79 | 86.02 | 85.71 | -1.07% | 84,218 |
| Jun 12, 2025 | 85.94 | 87.12 | 85.94 | 86.95 | 86.64 | 1.35% | 94,373 |
| Jun 11, 2025 | 85.93 | 86.45 | 85.49 | 85.79 | 85.48 | 0.08% | 84,772 |
| Jun 10, 2025 | 85.21 | 85.86 | 85.18 | 85.72 | 85.42 | 1.05% | 85,496 |
| Jun 9, 2025 | 84.20 | 85.19 | 84.20 | 84.83 | 84.53 | 0.93% | 168,673 |
| Jun 6, 2025 | 84.03 | 84.53 | 84.01 | 84.05 | 83.75 | 0.38% | 75,311 |
| Jun 5, 2025 | 84.00 | 84.49 | 83.46 | 83.73 | 83.43 | 0.19% | 127,099 |
| Jun 4, 2025 | 83.59 | 84.00 | 83.35 | 83.57 | 83.27 | 0.40% | 89,317 |
| Jun 3, 2025 | 81.95 | 83.24 | 81.95 | 83.24 | 82.94 | 1.56% | 129,199 |
| Jun 2, 2025 | 80.95 | 82.05 | 80.93 | 81.96 | 81.67 | 0.95% | 96,201 |
| May 30, 2025 | 81.27 | 81.45 | 80.31 | 81.19 | 80.90 | -0.39% | 82,478 |
| May 29, 2025 | 82.27 | 82.27 | 81.14 | 81.51 | 81.22 | -0.01% | 88,870 |
| May 28, 2025 | 81.79 | 82.11 | 81.39 | 81.52 | 81.23 | -0.45% | 56,355 |
| May 27, 2025 | 80.93 | 81.90 | 80.88 | 81.89 | 81.60 | 2.64% | 73,469 |
| May 23, 2025 | 79.34 | 80.17 | 79.27 | 79.78 | 79.50 | -0.82% | 143,261 |
| May 22, 2025 | 80.87 | 81.15 | 80.36 | 80.44 | 80.15 | -0.41% | 183,100 |
| May 21, 2025 | 81.22 | 82.22 | 80.56 | 80.77 | 80.48 | -1.40% | 324,226 |
| May 20, 2025 | 81.67 | 81.92 | 81.44 | 81.92 | 81.63 | -0.01% | 143,293 |
| May 19, 2025 | 80.86 | 82.10 | 80.72 | 81.93 | 81.64 | 0.15% | 100,178 |
| May 16, 2025 | 81.58 | 81.81 | 81.20 | 81.81 | 81.52 | 0.09% | 76,877 |
| May 15, 2025 | 80.87 | 82.00 | 80.87 | 81.74 | 81.45 | 0.69% | 88,652 |
| May 14, 2025 | 81.24 | 81.50 | 80.79 | 81.18 | 80.89 | -0.21% | 143,718 |
| May 13, 2025 | 80.47 | 81.58 | 80.47 | 81.35 | 81.06 | 1.36% | 243,409 |
| May 12, 2025 | 79.97 | 80.29 | 79.35 | 80.26 | 79.97 | 4.19% | 96,038 |
| May 9, 2025 | 77.23 | 77.36 | 76.78 | 77.03 | 76.76 | 0.67% | 119,324 |
| May 8, 2025 | 76.46 | 77.31 | 76.11 | 76.52 | 76.25 | 0.82% | 165,045 |
| May 7, 2025 | 75.27 | 76.17 | 75.04 | 75.90 | 75.63 | 1.25% | 88,172 |
| May 6, 2025 | 74.54 | 75.40 | 74.34 | 74.96 | 74.69 | -0.54% | 77,691 |
| May 5, 2025 | 74.94 | 75.76 | 74.94 | 75.37 | 75.10 | -0.20% | 80,661 |
| May 2, 2025 | 75.16 | 75.83 | 75.16 | 75.52 | 75.25 | 2.22% | 77,520 |
| May 1, 2025 | 74.51 | 74.87 | 73.84 | 73.88 | 73.62 | 0.52% | 87,215 |
| Apr 30, 2025 | 71.94 | 73.57 | 71.52 | 73.50 | 73.24 | 0.74% | 91,658 |
| Apr 29, 2025 | 72.39 | 73.26 | 72.39 | 72.96 | 72.70 | 0.11% | 68,611 |
| Apr 28, 2025 | 72.63 | 73.00 | 71.92 | 72.88 | 72.62 | 0.36% | 62,405 |
| Apr 25, 2025 | 72.05 | 72.75 | 71.81 | 72.62 | 72.36 | 0.28% | 87,446 |
| Apr 24, 2025 | 70.88 | 72.47 | 70.73 | 72.42 | 72.16 | 2.90% | 105,738 |
| Apr 23, 2025 | 70.93 | 71.61 | 70.19 | 70.38 | 70.13 | 2.33% | 161,766 |
| Apr 22, 2025 | 68.14 | 69.01 | 68.03 | 68.78 | 68.54 | 1.90% | 174,004 |
| Apr 21, 2025 | 67.92 | 68.00 | 66.70 | 67.50 | 67.26 | -1.82% | 100,203 |
| Apr 17, 2025 | 68.98 | 69.36 | 68.49 | 68.75 | 68.51 | 0.07% | 139,078 |
| Apr 16, 2025 | 68.79 | 69.68 | 67.58 | 68.70 | 68.46 | -2.18% | 463,215 |