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
2024-12-31 79.04 79.12 78.32 78.46 0.1M
2024-12-30 78.97 79.15 78.09 78.77 0.2M
2024-12-27 80.38 80.38 79.33 79.98 0.1M
2024-12-26 80.17 80.94 80.13 80.73 0.0M
2024-12-24 79.94 80.51 79.75 80.51 0.0M
2024-12-23 78.87 79.80 78.79 79.80 0.1M
2024-12-20 77.64 79.51 77.64 78.73 0.1M
2024-12-19 78.85 79.03 77.95 78.07 0.1M
2024-12-18 80.81 81.00 78.12 78.30 0.1M
2024-12-17 81.01 81.37 80.58 80.94 0.1M
2024-12-16 81.23 81.84 81.09 81.74 0.2M
2024-12-13 80.78 81.14 80.36 81.09 0.1M
2024-12-12 80.14 80.17 79.86 79.88 0.2M
2024-12-11 80.10 80.48 79.71 80.36 0.1M
2024-12-10 80.30 80.30 79.27 79.56 0.1M
2024-12-09 81.63 81.85 80.84 81.01 0.1M
2024-12-06 81.04 81.70 81.01 81.70 0.1M
2024-12-05 81.25 81.38 80.76 80.92 0.1M
2024-12-04 81.38 81.42 81.02 81.25 0.1M
2024-12-03 80.48 80.80 80.46 80.80 0.1M
2024-12-02 79.96 80.95 79.88 80.79 0.2M
2024-11-29 79.61 80.32 79.61 79.97 0.1M
2024-11-27 80.09 80.09 78.90 79.39 0.1M
2024-11-26 80.61 80.86 80.14 80.49 0.1M
2024-11-25 80.52 80.75 80.19 80.37 0.1M
2024-11-22 79.60 80.08 79.60 79.99 0.1M
2024-11-21 79.06 79.90 78.79 79.67 0.1M
2024-11-20 78.60 78.75 77.87 78.75 0.1M
2024-11-19 78.28 78.85 78.06 78.77 0.1M
2024-11-18 78.18 78.94 78.15 78.83 0.1M
2024-11-15 78.83 78.97 77.90 78.09 0.1M
2024-11-14 80.34 80.34 79.59 79.62 0.2M
2024-11-13 80.62 80.62 80.04 80.13 0.1M
2024-11-12 81.33 81.33 80.15 80.83 0.1M
2024-11-11 82.13 82.13 81.09 81.39 0.1M
2024-11-08 81.95 82.32 81.87 82.10 0.1M
2024-11-07 81.48 81.93 81.25 81.86 0.1M
2024-11-06 80.37 81.03 80.04 80.92 0.1M
2024-11-05 78.14 78.84 78.14 78.84 0.1M
2024-11-04 78.54 78.77 78.08 78.23 0.1M
2024-11-01 78.48 79.25 78.33 78.66 0.2M
2024-10-31 79.40 79.40 77.98 78.03 0.2M
2024-10-30 80.43 80.53 79.80 79.90 0.1M
2024-10-29 79.78 80.97 79.78 80.82 0.1M
2024-10-28 80.11 80.26 79.83 79.83 0.1M
2024-10-25 80.48 81.03 79.99 80.03 0.1M
2024-10-24 80.17 80.17 79.58 80.05 0.1M
2024-10-23 80.28 80.75 79.69 80.26 0.1M
2024-10-22 80.06 80.64 80.06 80.51 0.1M
2024-10-21 80.68 80.94 80.20 80.61 0.1M
2024-10-18 81.46 81.46 80.87 81.09 0.0M
2024-10-17 81.74 81.74 81.14 81.22 0.1M
2024-10-16 80.74 80.74 80.33 80.63 0.1M
2024-10-15 82.34 82.43 80.30 80.55 0.1M
2024-10-14 81.57 82.28 81.57 82.13 0.1M
2024-10-11 80.83 81.39 80.83 81.26 0.1M
2024-10-10 81.16 81.16 80.64 80.88 0.3M
2024-10-09 80.37 81.61 80.15 81.61 0.1M
2024-10-08 79.56 80.49 79.56 80.40 0.1M
2024-10-07 79.63 79.98 79.24 79.58 0.1M
2024-10-04 80.04 80.07 79.44 79.96 0.1M
2024-10-03 78.89 79.68 78.85 79.33 0.1M
2024-10-02 78.84 79.83 78.71 79.45 0.1M
2024-10-01 80.01 80.01 78.41 78.93 0.1M
2024-09-30 80.14 80.30 79.41 80.30 0.1M
2024-09-27 81.15 81.15 80.25 80.34 0.2M
2024-09-26 80.97 81.18 80.23 81.07 0.3M
2024-09-25 79.84 80.34 79.79 79.97 0.1M
2024-09-24 79.86 80.01 79.45 80.01 0.1M
2024-09-23 79.30 79.52 79.14 79.45 0.1M
2024-09-20 79.08 79.47 78.80 79.27 0.1M
2024-09-19 79.51 79.85 79.10 79.50 0.2M
2024-09-18 78.13 78.87 77.69 77.79 0.1M
2024-09-17 78.41 78.55 77.54 77.86 0.1M
2024-09-16 77.78 78.07 77.44 78.07 0.1M
2024-09-13 77.91 78.28 77.80 78.18 0.1M
2024-09-12 76.87 77.45 76.56 77.23 0.1M
2024-09-11 75.55 76.92 74.44 76.89 0.1M
2024-09-10 75.02 75.48 74.59 75.47 0.1M
2024-09-09 74.51 74.81 73.98 74.71 0.0M
2024-09-06 75.31 75.31 73.62 73.85 0.1M
2024-09-05 75.28 76.12 75.21 75.48 0.1M
2024-09-04 74.99 76.01 74.94 75.73 0.0M
2024-09-03 77.28 77.28 75.16 75.54 0.1M
2024-08-30 77.47 77.86 76.85 77.73 0.2M
2024-08-29 76.91 77.85 76.71 76.83 0.1M
2024-08-28 77.06 77.38 76.12 76.51 0.1M
2024-08-27 76.39 77.32 76.35 77.19 0.1M
2024-08-26 77.43 77.43 76.72 76.97 0.1M
2024-08-23 77.03 77.60 76.75 77.47 0.1M
2024-08-22 77.83 77.95 76.26 76.31 0.1M
2024-08-21 77.21 77.63 76.98 77.50 0.1M
2024-08-20 76.99 77.17 76.58 76.91 0.1M
2024-08-19 76.55 77.10 76.12 77.10 0.1M
2024-08-16 76.28 76.68 76.18 76.68 0.1M
2024-08-15 75.96 76.68 75.94 76.66 0.1M
2024-08-14 74.99 75.31 74.40 74.97 0.1M
2024-08-13 73.74 74.93 73.74 74.93 0.3M
2024-08-12 73.49 73.76 73.14 73.30 0.1M
2024-08-09 72.88 73.68 72.67 73.43 0.2M
2024-08-08 71.63 73.07 71.28 72.93 0.1M
2024-08-07 72.54 72.77 70.62 70.72 0.1M
2024-08-06 70.82 72.42 70.63 71.26 0.1M
2024-08-05 69.14 71.64 69.09 70.51 0.2M
2024-08-02 72.79 72.99 72.17 72.56 0.1M
2024-08-01 76.20 76.51 73.59 74.18 0.1M
2024-07-31 75.89 76.74 75.72 76.51 0.1M
2024-07-30 75.83 75.83 74.10 74.48 0.1M
2024-07-29 76.13 76.13 75.04 75.56 0.1M
2024-07-26 75.38 76.00 75.12 75.69 0.1M
2024-07-25 75.11 76.02 74.34 74.55 0.2M
2024-07-24 76.39 76.39 74.87 74.88 0.1M
2024-07-23 76.91 77.20 76.73 76.82 0.1M
2024-07-22 76.90 77.31 76.44 77.21 0.1M
2024-07-19 77.31 77.31 76.02 76.06 0.1M
2024-07-18 77.90 77.98 76.64 77.25 0.2M
2024-07-17 78.27 78.43 77.44 77.48 0.1M
2024-07-16 79.34 79.67 78.99 79.61 0.1M
2024-07-15 79.01 79.52 78.77 79.00 0.2M
2024-07-12 78.20 79.36 78.13 78.69 0.1M
2024-07-11 79.11 79.11 77.77 77.95 0.1M
2024-07-10 78.19 78.92 78.14 78.85 0.1M
2024-07-09 78.32 78.32 77.60 77.91 0.1M
2024-07-08 77.68 78.20 77.68 78.16 0.1M
2024-07-05 77.47 77.48 77.12 77.43 0.1M
2024-07-03 76.76 77.27 76.76 77.26 0.1M
2024-07-02 75.85 76.66 75.85 76.62 0.1M
2024-07-01 75.90 76.19 75.50 76.15 0.2M
2024-06-28 75.64 76.46 75.50 75.66 0.1M
2024-06-27 75.49 75.59 75.13 75.30 0.1M
2024-06-26 75.70 75.89 75.44 75.61 0.0M
2024-06-25 75.91 75.95 75.50 75.90 0.1M
2024-06-24 76.23 76.61 75.76 75.79 0.2M
2024-06-21 76.60 76.90 76.33 76.40 0.1M
2024-06-20 78.06 78.06 76.56 76.82 0.1M
2024-06-18 77.75 78.01 77.60 77.80 0.1M
2024-06-17 76.39 77.42 76.26 77.37 0.1M
2024-06-14 75.91 76.11 75.60 76.10 0.1M
2024-06-13 76.42 76.56 75.85 76.35 0.1M
2024-06-12 75.27 76.00 75.27 75.69 0.1M
2024-06-11 73.36 74.23 73.07 74.20 0.1M
2024-06-10 73.14 73.76 72.96 73.70 0.0M
2024-06-07 73.37 73.58 73.14 73.31 0.0M
2024-06-06 73.50 73.50 73.18 73.31 0.2M
2024-06-05 72.77 73.55 72.65 73.52 0.1M
2024-06-04 71.73 72.13 71.56 72.01 0.1M
2024-06-03 72.51 72.64 71.28 72.02 0.1M
2024-05-31 72.00 72.22 70.70 72.22 0.1M
2024-05-30 72.28 72.44 71.99 72.18 0.1M
2024-05-29 72.53 72.64 72.26 72.31 0.1M
2024-05-28 73.69 73.69 72.80 73.27 0.1M
2024-05-24 73.05 73.40 72.88 73.17 0.1M
2024-05-23 74.16 74.16 72.39 72.67 0.1M
2024-05-22 73.21 73.58 72.99 73.46 0.1M
2024-05-21 72.51 72.97 72.50 72.89 0.1M
2024-05-20 72.05 72.85 72.05 72.75 0.0M
2024-05-17 72.16 72.22 71.74 72.06 0.0M
2024-05-16 72.37 72.49 72.08 72.12 0.1M
2024-05-15 71.65 72.44 71.55 72.42 0.1M
2024-05-14 70.08 71.17 70.08 71.13 0.1M
2024-05-13 70.26 70.26 70.00 70.09 0.1M
2024-05-10 69.59 70.02 69.59 69.84 0.1M
2024-05-09 69.31 69.32 69.00 69.31 0.1M
2024-05-08 68.42 69.28 68.42 69.22 0.0M
2024-05-07 69.12 69.18 68.77 68.77 0.1M
2024-05-06 68.32 68.90 68.32 68.90 0.1M
2024-05-03 68.02 68.19 67.86 68.06 0.1M
2024-05-02 67.03 67.03 66.07 66.89 0.1M
2024-05-01 66.65 67.40 66.08 66.08 0.1M
2024-04-30 67.79 68.07 66.93 66.94 0.0M
2024-04-29 67.71 68.02 67.71 68.01 0.0M
2024-04-26 67.23 67.85 67.21 67.58 0.1M
2024-04-25 66.39 67.13 66.25 66.91 0.1M
2024-04-24 67.48 67.60 66.86 67.28 0.1M
2024-04-23 66.08 66.83 65.99 66.62 0.1M
2024-04-22 65.60 66.16 65.19 65.80 0.1M
2024-04-19 65.80 66.10 65.07 65.21 0.1M
2024-04-18 66.50 66.69 65.92 65.97 0.1M
2024-04-17 67.76 67.84 66.65 66.68 0.1M
2024-04-16 67.58 67.79 67.26 67.44 0.1M
2024-04-15 68.85 68.97 67.18 67.41 0.1M
2024-04-12 68.85 69.00 68.07 68.15 0.2M
2024-04-11 68.99 69.71 68.55 69.60 0.1M
2024-04-10 69.04 69.11 68.43 68.67 0.1M
2024-04-09 69.63 69.83 69.03 69.83 0.1M
2024-04-08 69.27 69.51 69.16 69.26 0.0M
2024-04-05 68.79 69.49 68.68 69.12 0.1M
2024-04-04 70.27 70.58 68.72 68.73 0.1M
2024-04-03 68.80 69.85 68.80 69.69 0.1M
2024-04-02 69.28 69.28 68.76 69.15 0.1M
2024-04-01 69.69 70.12 69.55 69.79 0.1M
2024-03-28 69.65 69.80 69.56 69.67 0.5M
2024-03-27 69.30 69.61 69.03 69.61 0.2M
2024-03-26 69.53 69.57 68.93 68.96 0.1M
2024-03-25 69.15 69.41 69.10 69.17 0.0M
2024-03-22 69.85 69.87 69.52 69.58 0.1M
2024-03-21 70.02 70.46 69.80 69.82 0.1M
2024-03-20 68.66 69.47 68.45 69.45 0.1M
2024-03-19 68.30 68.64 67.96 68.48 0.1M
2024-03-18 69.19 69.19 68.50 68.50 0.1M
2024-03-15 68.64 68.90 68.43 68.58 0.1M
2024-03-14 69.91 69.91 68.66 69.17 0.1M
2024-03-13 70.09 70.09 69.46 69.60 0.1M
2024-03-12 70.18 70.46 69.81 70.37 0.1M
2024-03-11 69.21 69.58 68.99 69.54 0.1M
2024-03-08 71.07 71.07 69.71 69.75 0.1M
2024-03-07 70.49 71.17 70.43 70.93 0.1M
2024-03-06 69.81 70.50 69.59 69.82 0.1M
2024-03-05 69.93 69.93 68.66 69.00 0.1M
2024-03-04 70.21 70.59 70.03 70.26 0.1M
2024-03-01 68.57 70.09 68.57 69.98 0.1M
2024-02-29 67.90 68.17 67.54 68.02 0.1M
2024-02-28 67.52 67.60 67.28 67.44 0.1M
2024-02-27 67.83 67.96 67.64 67.82 0.1M
2024-02-26 67.77 67.95 67.70 67.72 0.1M
2024-02-23 67.99 68.01 67.50 67.60 0.1M
2024-02-22 67.31 67.88 67.22 67.69 0.1M
2024-02-21 65.92 66.28 65.68 66.27 0.1M
2024-02-20 66.30 66.42 65.89 66.30 0.1M
2024-02-16 67.19 67.32 66.62 66.68 0.1M
2024-02-15 66.87 67.21 66.78 67.07 0.1M
2024-02-14 66.36 66.62 66.05 66.54 0.1M
2024-02-13 65.92 66.08 65.33 65.85 0.1M
2024-02-12 67.35 67.71 67.14 67.19 0.1M
2024-02-09 66.66 67.36 66.66 67.31 0.1M
2024-02-08 66.28 66.67 66.13 66.51 0.1M
2024-02-07 66.09 66.17 65.69 66.14 0.1M
2024-02-06 66.18 66.18 65.49 65.73 0.1M
2024-02-05 66.06 66.13 65.46 65.91 0.1M
2024-02-02 65.77 66.20 65.54 66.02 0.1M
2024-02-01 65.72 66.08 65.43 66.01 0.1M
2024-01-31 66.28 66.51 65.60 65.66 0.1M
2024-01-30 67.00 67.04 66.52 66.64 0.1M
2024-01-29 66.65 67.07 66.52 67.02 0.1M
2024-01-26 67.08 67.27 66.58 66.73 0.1M
2024-01-25 67.80 68.10 67.27 67.42 0.2M
2024-01-24 67.03 67.39 66.80 66.86 0.1M
2024-01-23 66.24 66.66 66.16 66.64 0.1M
2024-01-22 66.11 66.55 66.03 66.24 0.1M
2024-01-19 64.66 65.96 64.66 65.88 0.2M
2024-01-18 63.64 64.20 63.56 64.12 0.2M
2024-01-17 63.11 63.11 62.48 62.94 0.1M
2024-01-16 63.29 63.70 62.96 63.52 0.1M
2024-01-12 63.58 63.71 63.24 63.46 0.1M
2024-01-11 63.23 63.33 62.52 63.16 0.1M
2024-01-10 62.96 63.23 62.53 63.16 0.1M
2024-01-09 62.58 63.17 62.54 62.94 0.1M
2024-01-08 62.04 63.03 62.04 63.03 0.1M
2024-01-05 61.91 62.31 61.77 61.90 0.2M
2024-01-04 61.86 62.32 61.85 61.89 0.1M
2024-01-03 62.49 62.63 62.21 62.28 0.1M
2024-01-02 63.46 63.46 62.69 63.07 0.1M