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
2022-12-30 47.38 47.78 47.12 47.78 0.2M
2022-12-29 47.10 47.87 47.10 47.69 0.1M
2022-12-28 47.41 47.66 46.66 46.68 0.9M
2022-12-27 47.50 47.62 47.12 47.45 0.3M
2022-12-23 47.37 47.61 47.01 47.61 0.1M
2022-12-22 48.25 48.25 47.14 47.95 0.1M
2022-12-21 48.26 48.97 48.26 48.83 0.1M
2022-12-20 47.74 48.23 47.71 48.00 0.1M
2022-12-19 48.51 48.58 47.72 48.07 0.1M
2022-12-16 48.73 48.87 48.14 48.50 0.2M
2022-12-15 50.12 50.12 48.91 49.06 0.1M
2022-12-14 51.03 51.61 50.38 50.78 0.1M
2022-12-13 52.03 52.32 50.72 51.04 0.1M
2022-12-12 49.80 50.66 49.70 50.66 0.1M
2022-12-09 49.92 50.40 49.79 49.84 0.1M
2022-12-08 49.56 50.12 49.39 50.00 0.1M
2022-12-07 49.27 49.63 49.13 49.27 0.1M
2022-12-06 50.25 50.29 49.26 49.63 0.1M
2022-12-05 50.80 50.86 50.00 50.33 0.1M
2022-12-02 50.48 51.09 50.39 50.99 0.4M
2022-12-01 51.45 51.66 50.98 51.37 0.1M
2022-11-30 49.42 51.41 49.21 51.41 0.1M
2022-11-29 49.64 49.79 49.20 49.43 0.1M
2022-11-28 50.12 50.18 49.39 49.55 0.1M
2022-11-25 50.63 50.86 50.60 50.64 0.0M
2022-11-23 50.52 51.06 50.52 50.86 0.1M
2022-11-22 49.88 50.57 49.74 50.57 0.1M
2022-11-21 49.80 49.86 49.55 49.62 0.1M
2022-11-18 50.28 50.28 49.76 50.07 0.1M
2022-11-17 48.76 49.85 48.74 49.85 0.1M
2022-11-16 49.86 49.86 49.37 49.51 0.1M
2022-11-15 50.77 50.92 49.84 50.29 0.1M
2022-11-14 49.77 50.40 49.66 49.72 0.1M
2022-11-11 49.10 50.12 48.99 50.02 0.1M
2022-11-10 48.20 49.17 47.93 49.16 0.2M
2022-11-09 46.85 46.97 46.27 46.34 0.1M
2022-11-08 47.12 47.67 46.55 47.21 0.1M
2022-11-07 46.24 46.82 45.99 46.76 0.2M
2022-11-04 45.76 46.18 45.24 46.09 0.1M
2022-11-03 45.22 45.35 44.76 44.93 0.1M
2022-11-02 47.07 47.61 45.89 45.90 0.1M
2022-11-01 47.66 47.79 46.87 47.09 0.1M
2022-10-31 47.28 47.37 46.90 47.17 0.1M
2022-10-28 46.22 47.66 46.22 47.61 0.1M
2022-10-27 46.59 46.81 45.83 45.88 0.1M
2022-10-26 45.98 47.01 45.90 46.33 0.3M
2022-10-25 46.02 46.62 46.02 46.60 0.1M
2022-10-24 45.68 46.14 45.23 46.00 0.1M
2022-10-21 44.23 45.61 44.23 45.57 0.1M
2022-10-20 44.33 45.18 44.14 44.33 0.1M
2022-10-19 43.97 44.48 43.82 44.13 0.1M
2022-10-18 44.93 45.00 43.72 44.17 0.1M
2022-10-17 43.89 44.28 43.79 43.98 0.1M
2022-10-14 44.37 44.48 43.02 43.08 0.1M
2022-10-13 41.76 44.29 41.61 44.11 0.1M
2022-10-12 42.84 43.15 42.72 42.80 0.1M
2022-10-11 43.15 43.53 42.54 42.82 0.1M
2022-10-10 44.42 44.42 43.19 43.55 0.1M
2022-10-07 45.33 45.33 44.20 44.36 0.2M
2022-10-06 46.48 46.89 46.02 46.12 0.1M
2022-10-05 46.06 46.94 45.78 46.68 0.1M
2022-10-04 45.91 46.64 45.87 46.64 0.1M
2022-10-03 44.08 45.33 44.02 45.11 0.1M
2022-09-30 44.27 44.72 43.59 43.70 0.1M
2022-09-29 45.07 45.07 43.99 44.42 0.1M
2022-09-28 44.98 45.75 44.70 45.62 0.1M
2022-09-27 45.62 45.96 44.84 45.16 0.1M
2022-09-26 45.51 46.01 45.00 45.17 0.1M
2022-09-23 46.04 46.04 45.12 45.63 0.2M
2022-09-22 47.01 47.12 46.51 46.75 0.3M
2022-09-21 47.97 48.56 47.11 47.15 0.1M
2022-09-20 47.87 47.98 47.46 47.76 0.2M
2022-09-19 47.71 48.33 47.70 48.28 0.1M
2022-09-16 47.68 48.18 47.50 48.06 0.2M
2022-09-15 48.55 48.74 47.85 48.03 0.1M
2022-09-14 49.01 49.05 48.42 48.75 0.1M
2022-09-13 49.96 50.16 48.69 48.80 0.1M
2022-09-12 50.96 51.26 50.77 51.04 0.1M
2022-09-09 50.08 50.69 50.08 50.59 0.1M
2022-09-08 49.15 49.82 48.93 49.68 0.1M
2022-09-07 48.91 49.63 48.89 49.49 0.1M
2022-09-06 49.48 49.48 48.71 48.88 0.1M
2022-09-02 50.39 50.57 49.19 49.35 0.1M
2022-09-01 49.63 49.90 49.08 49.89 0.1M
2022-08-31 50.67 50.73 50.02 50.09 0.1M
2022-08-30 51.28 51.28 50.25 50.48 0.1M
2022-08-29 51.28 51.45 50.95 51.10 0.1M
2022-08-26 53.62 53.62 51.54 51.57 0.1M
2022-08-25 52.78 53.59 52.74 53.59 0.1M
2022-08-24 52.62 52.66 52.22 52.54 0.0M
2022-08-23 52.69 53.13 52.59 52.59 0.0M
2022-08-22 53.58 53.58 52.56 52.70 0.1M
2022-08-19 54.56 54.56 54.04 54.21 0.1M
2022-08-18 54.46 55.05 54.37 54.96 0.2M
2022-08-17 54.55 54.67 53.98 54.35 0.1M
2022-08-16 54.98 55.40 54.79 55.13 0.1M
2022-08-15 54.80 55.22 54.65 55.10 0.1M
2022-08-12 54.44 55.07 54.35 55.07 0.1M
2022-08-11 54.32 54.86 54.05 54.15 0.1M
2022-08-10 53.58 54.07 53.44 54.02 0.3M
2022-08-09 53.23 53.23 52.47 52.72 0.1M
2022-08-08 53.94 54.16 53.44 53.63 0.0M
2022-08-05 53.52 54.01 53.45 53.88 0.1M
2022-08-04 54.05 54.17 53.77 54.10 0.1M
2022-08-03 53.27 54.14 53.26 54.05 0.1M
2022-08-02 53.30 53.61 52.81 53.02 0.1M
2022-08-01 53.18 53.85 53.15 53.53 0.1M
2022-07-29 53.02 53.67 52.87 53.55 0.4M
2022-07-28 52.98 53.60 52.48 53.46 0.3M
2022-07-27 52.16 53.36 52.16 53.14 0.1M
2022-07-26 52.02 52.02 51.49 51.66 0.1M
2022-07-25 52.17 52.19 51.75 52.16 0.1M
2022-07-22 52.77 52.77 51.83 52.22 0.1M
2022-07-21 52.34 52.85 51.86 52.80 0.2M
2022-07-20 52.06 52.66 51.97 52.42 0.1M
2022-07-19 51.18 52.17 51.14 52.13 0.1M
2022-07-18 51.63 51.73 50.71 50.90 0.1M
2022-07-15 50.90 51.24 50.57 51.23 0.1M
2022-07-14 49.55 50.49 49.14 50.34 0.1M
2022-07-13 49.38 50.24 49.25 50.01 0.4M
2022-07-12 50.45 50.61 49.79 50.01 0.1M
2022-07-11 50.56 50.69 50.22 50.27 0.1M
2022-07-08 50.57 51.07 50.47 51.01 0.2M
2022-07-07 50.37 51.08 50.37 50.97 0.1M
2022-07-06 49.69 50.19 49.49 49.88 0.1M
2022-07-05 48.98 49.64 48.52 49.63 0.4M
2022-07-01 49.86 49.97 49.08 49.70 0.2M
2022-06-30 50.00 50.67 49.57 50.17 0.1M
2022-06-29 50.69 50.69 50.16 50.52 0.3M
2022-06-28 51.93 52.19 50.77 50.82 0.2M
2022-06-27 51.80 52.02 51.43 51.59 0.1M
2022-06-24 50.63 51.64 50.63 51.59 0.1M
2022-06-23 50.38 50.45 49.85 50.33 0.1M
2022-06-22 50.00 50.66 50.00 50.22 0.1M
2022-06-21 50.30 50.87 50.30 50.59 0.1M
2022-06-17 49.48 49.87 48.98 49.64 0.1M
2022-06-16 50.17 50.19 49.04 49.36 0.3M
2022-06-15 51.21 51.93 50.56 51.32 0.1M
2022-06-14 50.90 51.15 50.33 50.74 0.2M
2022-06-13 51.27 51.45 50.32 50.47 0.2M
2022-06-10 52.96 53.03 52.33 52.39 0.1M
2022-06-09 54.59 54.96 53.68 53.73 0.1M
2022-06-08 55.61 55.61 54.70 54.87 0.2M
2022-06-07 55.01 55.88 54.92 55.88 0.1M
2022-06-06 56.05 56.25 55.21 55.33 0.1M
2022-06-03 55.78 55.85 55.37 55.51 0.1M
2022-06-02 55.47 56.37 55.16 56.34 0.3M
2022-06-01 56.46 56.56 55.22 55.67 0.1M
2022-05-31 56.03 56.42 55.53 56.14 0.1M
2022-05-27 55.32 56.24 55.30 56.23 0.2M
2022-05-26 53.64 54.97 53.64 54.79 0.1M
2022-05-25 52.80 53.91 52.80 53.69 0.1M
2022-05-24 52.98 53.29 52.28 53.05 0.1M
2022-05-23 52.81 53.44 52.58 53.27 0.2M
2022-05-20 53.24 53.24 51.27 52.74 0.3M
2022-05-19 53.00 53.39 52.42 52.72 0.2M
2022-05-18 55.10 55.15 53.34 53.51 0.3M
2022-05-17 54.99 55.75 54.95 55.71 0.1M
2022-05-16 53.99 54.59 53.62 54.12 0.1M
2022-05-13 53.58 54.34 53.30 54.15 0.3M
2022-05-12 52.39 53.15 52.02 53.11 0.1M
2022-05-11 53.47 54.21 52.69 52.73 0.1M
2022-05-10 54.28 54.41 53.30 53.76 0.2M
2022-05-09 53.98 54.12 53.19 53.39 0.2M
2022-05-06 54.42 55.18 54.04 54.64 0.1M
2022-05-05 56.10 56.10 54.37 54.92 0.1M
2022-05-04 55.16 56.74 54.49 56.67 0.2M
2022-05-03 54.80 55.34 54.61 55.01 0.1M
2022-05-02 54.07 54.93 53.62 54.91 0.2M
2022-04-29 55.57 55.74 53.94 54.04 0.1M
2022-04-28 55.24 56.40 54.83 56.07 0.1M
2022-04-27 54.42 55.26 54.29 54.64 0.2M
2022-04-26 55.74 55.88 54.62 54.62 0.1M
2022-04-25 55.53 56.30 55.06 56.21 0.1M
2022-04-22 56.99 56.99 55.78 55.78 0.1M
2022-04-21 58.24 58.52 57.06 57.19 0.1M
2022-04-20 57.73 58.21 57.72 57.81 0.2M
2022-04-19 56.07 57.12 56.07 57.07 0.2M
2022-04-18 55.79 56.47 55.79 56.18 0.1M
2022-04-14 56.91 56.91 55.83 55.83 0.1M
2022-04-13 56.21 56.86 56.17 56.74 0.2M
2022-04-12 56.82 57.25 55.89 56.05 0.1M
2022-04-11 56.55 56.80 56.15 56.20 0.1M
2022-04-08 57.33 57.57 56.87 56.91 0.1M
2022-04-07 57.26 57.89 56.96 57.60 0.1M
2022-04-06 57.33 57.81 57.08 57.34 0.3M
2022-04-05 59.06 59.06 57.87 58.00 0.2M
2022-04-04 58.61 59.27 58.54 59.27 0.1M
2022-04-01 59.17 59.17 57.85 58.49 0.1M
2022-03-31 59.81 59.81 58.86 58.94 0.1M
2022-03-30 60.42 60.44 59.54 59.83 0.2M
2022-03-29 60.22 60.61 59.86 60.51 0.1M
2022-03-28 59.27 59.63 58.78 59.62 0.0M
2022-03-25 59.25 59.55 58.86 59.49 0.1M
2022-03-24 58.33 59.46 58.18 59.45 0.1M
2022-03-23 58.68 58.77 58.00 58.00 0.1M
2022-03-22 58.37 58.99 58.37 58.91 0.1M
2022-03-21 58.42 58.69 57.86 58.37 0.0M
2022-03-18 57.66 58.63 57.28 58.54 0.2M
2022-03-17 57.40 57.87 57.07 57.79 0.1M
2022-03-16 56.83 57.50 56.00 57.48 0.1M
2022-03-15 55.20 56.37 55.20 56.20 0.1M
2022-03-14 55.92 56.05 54.92 55.04 0.1M
2022-03-11 57.18 57.18 56.02 56.02 0.0M
2022-03-10 56.66 56.71 55.87 56.52 0.6M
2022-03-09 57.24 57.50 56.68 57.26 0.2M
2022-03-08 56.09 57.40 55.40 55.92 0.1M
2022-03-07 57.33 57.63 56.02 56.09 0.1M
2022-03-04 57.60 58.07 57.23 57.67 0.2M
2022-03-03 58.69 58.69 57.75 58.11 0.1M
2022-03-02 57.35 58.52 57.35 58.37 0.1M
2022-03-01 57.79 57.95 56.58 57.04 0.1M
2022-02-28 57.50 58.12 57.09 57.89 0.1M
2022-02-25 57.48 58.26 57.01 58.23 0.1M
2022-02-24 54.96 57.41 54.67 57.39 0.2M
2022-02-23 57.88 58.01 56.39 56.43 0.2M
2022-02-22 57.62 58.28 56.89 57.45 0.1M
2022-02-18 58.41 58.47 57.61 58.00 0.3M
2022-02-17 59.24 59.31 58.39 58.40 0.2M
2022-02-16 59.35 59.95 59.09 59.83 0.1M
2022-02-15 59.15 59.83 59.15 59.79 0.1M
2022-02-14 58.59 58.78 57.89 58.41 0.1M
2022-02-11 60.17 60.43 58.51 58.75 0.1M
2022-02-10 60.66 61.54 60.02 60.16 0.2M
2022-02-09 61.09 61.68 60.96 61.68 0.1M
2022-02-08 59.83 60.63 59.76 60.58 0.2M
2022-02-07 60.21 60.39 59.77 59.92 0.1M
2022-02-04 59.95 60.56 59.48 60.14 0.1M
2022-02-03 60.95 61.17 60.06 60.16 0.1M
2022-02-02 60.77 61.52 60.68 61.44 0.2M
2022-02-01 60.29 60.56 59.61 60.48 0.1M
2022-01-31 59.10 60.34 58.85 60.29 0.2M
2022-01-28 58.03 59.12 57.16 59.10 0.3M
2022-01-27 59.20 59.26 57.58 57.69 0.1M
2022-01-26 59.69 60.11 58.12 58.67 0.3M
2022-01-25 58.22 59.30 57.49 58.49 0.2M
2022-01-24 58.02 59.17 56.60 59.10 0.5M
2022-01-21 59.41 60.07 58.67 58.72 0.2M
2022-01-20 60.92 61.20 59.48 59.55 0.1M
2022-01-19 61.82 61.88 60.47 60.51 0.1M
2022-01-18 62.45 62.45 61.46 61.55 0.1M
2022-01-14 62.01 63.02 62.01 62.98 0.1M
2022-01-13 63.53 63.73 62.36 62.45 0.1M
2022-01-12 63.22 63.53 62.85 63.24 0.1M
2022-01-11 62.23 62.98 61.92 62.92 0.2M
2022-01-10 61.96 62.58 61.41 62.51 0.3M
2022-01-07 62.55 62.76 61.91 62.16 0.1M
2022-01-06 62.93 63.16 62.43 62.69 0.1M
2022-01-05 63.94 64.22 62.86 62.88 0.1M
2022-01-04 63.77 64.24 63.50 63.88 0.1M
2022-01-03 63.02 63.68 62.97 63.68 0.1M