First Trust NASDAQ Technology Dividend Index Fund

TDIV
🏛️ usa →
98.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 63.09 63.25 62.84 62.85 0.1M
2021-12-30 63.50 63.50 62.96 63.03 0.1M
2021-12-29 63.33 63.58 63.24 63.35 0.1M
2021-12-28 63.53 63.53 63.11 63.26 0.1M
2021-12-27 62.61 63.48 62.61 63.48 0.1M
2021-12-23 62.28 62.66 62.28 62.47 0.1M
2021-12-22 61.84 62.55 61.69 62.52 0.1M
2021-12-21 61.42 62.04 61.21 62.04 0.2M
2021-12-20 60.72 60.94 60.37 60.92 0.1M
2021-12-17 61.10 61.76 60.94 61.42 0.0M
2021-12-16 62.60 62.61 61.34 61.53 0.1M
2021-12-15 61.17 62.34 60.89 62.24 0.0M
2021-12-14 61.00 61.36 60.68 61.07 0.0M
2021-12-13 62.48 62.48 61.49 61.54 0.0M
2021-12-10 62.22 62.46 61.78 62.46 0.1M
2021-12-09 61.41 61.65 61.02 61.06 0.0M
2021-12-08 61.80 61.80 61.34 61.64 0.0M
2021-12-07 61.12 61.88 61.12 61.72 0.1M
2021-12-06 59.96 60.40 59.67 60.17 0.0M
2021-12-03 60.24 60.33 59.16 59.66 0.1M
2021-12-02 59.13 60.16 59.09 59.86 0.1M
2021-12-01 60.36 60.97 59.35 59.35 0.1M
2021-11-30 60.19 60.40 59.33 59.60 0.0M
2021-11-29 60.06 60.59 59.85 60.46 0.0M
2021-11-26 59.51 59.98 59.10 59.29 0.0M
2021-11-24 60.12 60.61 60.02 60.61 0.0M
2021-11-23 60.33 60.35 59.87 60.30 0.0M
2021-11-22 60.60 61.31 60.39 60.41 0.0M
2021-11-19 60.70 60.80 60.47 60.58 0.0M
2021-11-18 60.46 60.73 60.13 60.73 0.0M
2021-11-17 60.52 60.67 60.39 60.50 0.1M
2021-11-16 60.13 60.70 60.11 60.58 0.0M
2021-11-15 60.35 60.35 60.02 60.20 0.0M
2021-11-12 59.97 60.36 59.93 60.18 0.0M
2021-11-11 59.95 60.06 59.77 59.91 0.0M
2021-11-10 59.96 60.25 59.50 59.58 0.0M
2021-11-09 60.48 60.48 60.13 60.36 0.0M
2021-11-08 60.42 60.45 60.15 60.36 0.0M
2021-11-05 59.86 60.31 59.86 60.13 0.1M
2021-11-04 59.11 59.51 59.11 59.50 0.1M
2021-11-03 58.48 58.88 58.32 58.86 0.0M
2021-11-02 58.06 58.43 58.06 58.43 0.1M
2021-11-01 57.79 58.06 57.72 58.05 0.1M
2021-10-29 57.25 57.77 57.25 57.70 0.0M
2021-10-27 57.48 57.49 57.10 57.12 0.0M
2021-10-26 57.96 57.96 57.49 57.57 0.0M
2021-10-25 57.96 58.06 57.69 57.77 0.1M
2021-10-22 58.16 58.40 57.73 57.86 0.0M
2021-10-21 58.33 58.51 58.21 58.50 0.0M
2021-10-20 58.73 58.83 58.62 58.70 0.0M
2021-10-19 58.15 58.59 58.14 58.58 0.0M
2021-10-18 57.67 58.09 57.53 58.09 0.0M
2021-10-15 57.95 58.04 57.77 58.01 0.0M
2021-10-14 57.10 57.64 57.02 57.61 0.1M
2021-10-13 56.46 56.55 56.06 56.42 0.0M
2021-10-12 57.16 57.16 56.15 56.25 0.1M
2021-10-11 57.16 57.60 56.94 56.95 0.0M
2021-10-08 57.49 57.50 57.15 57.28 0.0M
2021-10-07 57.32 57.79 57.30 57.37 0.0M
2021-10-06 56.50 57.01 56.19 56.99 0.1M
2021-10-05 56.62 57.30 56.56 57.01 0.1M
2021-10-04 56.97 57.07 56.34 56.53 0.1M
2021-10-01 56.68 57.27 56.20 57.14 0.1M
2021-09-30 57.24 57.33 56.47 56.47 0.0M
2021-09-29 57.26 57.33 56.85 56.92 0.1M
2021-09-28 57.85 57.98 57.09 57.15 0.1M
2021-09-27 58.07 58.52 57.95 58.38 0.0M
2021-09-24 57.90 58.40 57.90 58.38 0.0M
2021-09-23 57.82 58.37 57.78 58.21 0.0M
2021-09-22 57.61 58.06 57.39 57.85 0.0M
2021-09-21 57.47 57.59 56.99 57.13 0.0M
2021-09-20 57.50 57.56 56.55 57.25 0.1M
2021-09-17 58.76 58.76 58.06 58.17 0.1M
2021-09-16 58.65 58.94 58.34 58.82 0.0M
2021-09-15 58.51 58.91 58.37 58.90 0.1M
2021-09-14 58.95 58.95 58.31 58.42 0.1M
2021-09-13 58.88 59.03 58.48 58.80 0.0M
2021-09-10 59.04 59.27 58.40 58.41 0.0M
2021-09-09 58.75 59.02 58.69 58.69 0.0M
2021-09-08 58.85 58.88 58.37 58.72 0.0M
2021-09-07 59.19 59.19 58.90 58.93 0.0M
2021-09-03 59.02 59.37 59.02 59.24 0.0M
2021-09-02 59.07 59.14 58.91 59.13 0.0M
2021-09-01 59.11 59.35 58.91 58.92 0.1M
2021-08-31 59.20 59.32 58.92 59.08 0.1M
2021-08-30 58.90 59.30 58.90 59.23 0.0M
2021-08-27 58.16 58.87 58.16 58.82 0.0M
2021-08-26 58.38 58.52 58.17 58.26 0.0M
2021-08-25 58.43 58.60 58.40 58.48 0.0M
2021-08-24 58.43 58.46 58.27 58.35 0.2M
2021-08-23 58.00 58.44 57.98 58.36 0.1M
2021-08-20 57.42 57.72 57.31 57.72 0.0M
2021-08-19 56.73 57.46 56.63 57.24 0.1M
2021-08-18 57.84 57.99 57.18 57.18 0.1M
2021-08-17 58.36 58.36 57.61 57.94 0.1M
2021-08-16 58.31 58.63 58.15 58.63 0.0M
2021-08-13 58.30 58.41 58.18 58.41 0.0M
2021-08-12 58.25 58.32 57.95 58.29 0.1M
2021-08-11 58.34 58.34 57.97 58.23 0.0M
2021-08-10 58.20 58.24 57.85 58.06 0.0M
2021-08-09 58.28 58.40 58.16 58.19 0.0M
2021-08-06 58.17 58.39 58.16 58.28 0.0M
2021-08-05 58.30 58.30 58.08 58.24 0.0M
2021-08-04 58.26 58.29 58.03 58.12 0.1M
2021-08-03 57.97 58.36 57.73 58.34 0.0M
2021-08-02 58.21 58.35 57.84 57.84 0.1M
2021-07-30 57.61 57.89 57.58 57.86 0.0M
2021-07-29 57.54 57.87 57.54 57.77 0.0M
2021-07-28 57.34 57.41 57.03 57.28 0.1M
2021-07-27 57.61 57.61 56.63 57.23 0.1M
2021-07-26 57.54 57.83 57.39 57.79 0.0M
2021-07-23 57.49 57.59 57.24 57.57 0.1M
2021-07-22 57.54 57.54 57.22 57.37 0.1M
2021-07-21 56.85 57.49 56.85 57.49 0.0M
2021-07-20 56.36 57.09 56.29 56.89 0.0M
2021-07-19 56.03 56.16 55.74 56.07 0.1M
2021-07-16 57.48 57.57 56.67 56.69 0.0M
2021-07-15 57.66 57.66 57.09 57.29 0.0M
2021-07-14 58.05 58.26 57.73 57.84 0.1M
2021-07-13 57.63 57.99 57.60 57.60 0.0M
2021-07-12 57.77 57.81 57.62 57.75 0.1M
2021-07-09 57.06 57.75 57.05 57.69 0.0M
2021-07-08 56.62 57.13 56.43 57.00 0.1M
2021-07-07 57.44 57.51 57.09 57.36 0.1M
2021-07-06 57.42 57.45 56.86 57.26 0.1M
2021-07-02 57.39 57.55 57.13 57.43 0.2M
2021-07-01 57.24 57.30 57.06 57.16 0.0M
2021-06-30 57.36 57.36 57.08 57.32 0.1M
2021-06-29 57.14 57.40 57.11 57.40 0.0M
2021-06-28 56.95 57.21 56.80 57.13 0.0M
2021-06-25 56.88 56.88 56.62 56.66 0.0M
2021-06-24 56.73 56.73 56.53 56.69 0.0M
2021-06-23 56.68 56.77 56.51 56.54 0.1M
2021-06-22 56.39 56.73 56.34 56.72 0.0M
2021-06-21 56.00 56.56 55.93 56.56 0.1M
2021-06-18 56.39 56.39 55.75 55.82 0.1M
2021-06-17 56.70 57.05 56.46 56.79 0.0M
2021-06-16 57.33 57.33 56.52 56.92 0.0M
2021-06-15 57.76 57.76 57.36 57.45 0.0M
2021-06-14 57.73 57.73 57.32 57.66 0.0M
2021-06-11 57.68 57.68 57.47 57.65 0.0M
2021-06-10 57.40 57.67 57.22 57.51 0.0M
2021-06-09 57.51 57.51 57.28 57.32 0.0M
2021-06-08 57.38 57.54 57.15 57.34 0.0M
2021-06-07 57.28 57.34 57.01 57.20 0.0M
2021-06-04 56.59 57.32 56.59 57.28 0.0M
2021-06-03 56.36 56.56 56.15 56.46 0.0M
2021-06-02 56.37 56.75 56.37 56.74 0.0M
2021-06-01 56.72 56.77 56.29 56.39 0.0M
2021-05-28 56.57 56.59 56.37 56.37 0.1M
2021-05-27 56.33 56.69 56.33 56.51 0.0M
2021-05-26 56.26 56.41 56.10 56.33 0.0M
2021-05-25 56.45 56.53 56.18 56.27 0.0M
2021-05-24 55.96 56.63 55.96 56.41 0.0M
2021-05-21 56.13 56.23 55.72 55.72 0.0M
2021-05-20 55.30 56.14 55.30 55.96 0.0M
2021-05-19 54.49 55.23 54.28 55.19 0.0M
2021-05-18 55.70 55.71 55.21 55.21 0.0M
2021-05-17 55.96 55.96 55.45 55.77 0.0M
2021-05-14 55.46 56.07 55.35 55.92 0.0M
2021-05-13 54.40 55.21 54.40 55.00 0.1M
2021-05-12 54.91 54.98 54.08 54.11 0.1M
2021-05-11 55.02 55.51 54.80 55.48 0.1M
2021-05-10 56.46 56.54 55.85 55.85 0.1M
2021-05-07 56.17 56.65 56.17 56.53 0.1M
2021-05-06 55.32 56.11 55.24 56.08 0.1M
2021-05-05 55.43 55.65 55.20 55.39 0.0M
2021-05-04 55.28 55.28 54.72 55.19 0.1M
2021-05-03 55.91 55.91 55.42 55.60 0.2M
2021-04-30 55.86 55.87 55.23 55.41 0.1M
2021-04-29 56.36 56.36 55.81 56.26 0.1M
2021-04-28 55.94 55.95 55.70 55.84 0.1M
2021-04-27 56.32 56.33 56.10 56.18 0.1M
2021-04-26 56.21 56.42 56.14 56.30 0.0M
2021-04-23 55.66 56.25 55.58 56.11 0.0M
2021-04-22 56.15 56.16 55.44 55.60 0.1M
2021-04-21 55.50 56.16 55.50 56.15 0.1M
2021-04-20 55.83 55.87 55.30 55.49 0.1M
2021-04-19 56.08 56.20 55.65 55.82 0.1M
2021-04-16 56.25 56.32 56.13 56.25 0.1M
2021-04-15 55.89 56.04 55.79 56.02 0.0M
2021-04-14 55.70 55.84 55.37 55.48 0.1M
2021-04-13 55.88 55.88 55.48 55.77 0.1M
2021-04-12 56.06 56.06 55.62 55.75 0.1M
2021-04-09 55.91 56.15 55.70 56.10 0.1M
2021-04-08 55.93 55.93 55.64 55.88 0.1M
2021-04-07 55.46 55.59 55.34 55.56 0.1M
2021-04-06 55.67 55.69 55.30 55.43 0.1M
2021-04-05 55.11 55.91 55.11 55.82 0.1M
2021-04-01 54.29 54.74 54.29 54.74 0.1M
2021-03-31 53.90 54.16 53.78 53.99 0.1M
2021-03-30 53.92 53.92 53.34 53.59 0.1M
2021-03-29 54.18 54.30 53.80 53.99 0.1M
2021-03-26 53.03 54.24 52.99 54.24 0.1M
2021-03-25 52.41 53.09 52.27 53.00 0.1M
2021-03-24 53.45 53.63 52.75 52.75 0.1M
2021-03-23 53.85 53.88 53.11 53.21 0.1M
2021-03-22 53.19 53.96 53.19 53.77 0.0M
2021-03-19 53.11 53.39 52.64 53.07 0.1M
2021-03-18 53.61 53.89 53.00 53.00 0.0M
2021-03-17 53.67 54.31 53.43 54.11 0.0M
2021-03-16 53.87 54.26 53.71 53.98 0.1M
2021-03-15 53.13 53.59 52.98 53.59 0.0M
2021-03-12 52.29 52.58 52.18 52.58 0.0M
2021-03-11 52.48 52.94 52.25 52.68 0.1M
2021-03-10 52.48 52.51 52.01 52.01 0.1M
2021-03-09 51.58 52.29 51.58 51.97 0.1M
2021-03-08 51.28 51.68 50.78 50.78 0.1M
2021-03-05 50.62 51.53 50.12 51.38 0.1M
2021-03-04 50.95 51.19 49.54 49.94 0.1M
2021-03-03 51.61 51.72 51.07 51.19 0.0M
2021-03-02 52.38 52.38 51.79 51.79 0.0M
2021-03-01 51.71 52.42 51.66 52.32 0.1M
2021-02-26 51.34 51.72 50.81 51.05 0.1M
2021-02-25 52.16 52.42 50.93 51.18 0.0M
2021-02-24 51.35 52.53 51.26 52.53 0.0M
2021-02-23 51.43 51.95 50.87 51.77 0.0M
2021-02-22 52.20 52.33 51.91 51.91 0.0M
2021-02-19 52.88 52.98 52.51 52.68 0.0M
2021-02-18 52.31 52.58 52.08 52.50 0.0M
2021-02-17 52.68 52.89 52.36 52.76 0.0M
2021-02-16 53.44 53.46 53.09 53.13 0.1M
2021-02-12 52.95 53.27 52.82 53.27 0.1M
2021-02-11 52.73 53.06 52.64 53.06 0.0M
2021-02-10 52.72 52.76 52.09 52.49 0.1M
2021-02-09 52.56 52.83 52.51 52.62 0.1M
2021-02-08 52.18 52.68 52.18 52.68 0.1M
2021-02-05 52.16 52.20 51.92 51.98 0.1M
2021-02-04 51.50 51.95 51.38 51.95 0.1M
2021-02-03 51.73 51.81 51.38 51.47 0.1M
2021-02-02 51.51 51.71 51.34 51.67 0.0M
2021-02-01 50.43 51.29 50.35 51.04 0.1M
2021-01-29 50.66 51.00 49.88 50.02 0.2M
2021-01-28 51.13 51.54 50.89 50.89 0.1M
2021-01-27 51.18 51.63 50.68 50.88 0.1M
2021-01-26 51.54 51.73 51.39 51.64 0.1M
2021-01-25 51.44 51.57 50.73 51.55 0.1M
2021-01-22 51.46 51.52 51.13 51.27 0.1M
2021-01-21 51.93 52.49 51.77 52.30 0.1M
2021-01-20 51.70 51.90 51.60 51.79 0.1M
2021-01-19 51.18 51.41 51.03 51.34 0.1M
2021-01-15 51.15 51.15 50.60 50.81 0.1M
2021-01-14 50.96 51.61 50.96 51.24 0.1M
2021-01-13 50.88 51.01 50.68 50.70 0.1M
2021-01-12 50.45 50.60 50.20 50.57 0.1M
2021-01-11 50.17 50.61 50.11 50.35 0.1M
2021-01-08 50.57 50.75 50.01 50.44 0.2M
2021-01-07 49.83 50.49 49.83 50.39 0.2M
2021-01-06 49.08 50.07 49.08 49.51 0.1M
2021-01-05 48.99 49.53 48.99 49.45 0.1M
2021-01-04 49.58 49.72 48.48 48.88 0.2M