Skip to main content

Nasdaq Technology Dividend Index ETF (NQ: TDIV )

79.02 -0.43 (-0.54%)
Streaming Delayed Price Updated: 1:29 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 78.84 79.83 78.71 79.45 70,085 +0.52(+0.66%)
Oct 01, 2024 80.01 80.01 78.41 78.93 116,721 -1.37(-1.71%)
Sep 30, 2024 80.14 80.30 79.41 80.30 139,500 -0.04(-0.05%)
Sep 27, 2024 81.15 81.15 80.25 80.34 152,503 -0.73(-0.90%)
Sep 26, 2024 80.97 81.18 80.23 81.07 264,324 +1.35(+1.69%)
Sep 25, 2024 79.59 80.09 79.54 79.72 90,601 -0.04(-0.05%)
Sep 24, 2024 79.61 79.76 79.21 79.76 52,718 +0.56(+0.70%)
Sep 23, 2024 79.06 79.28 78.90 79.21 50,891 +0.18(+0.23%)
Sep 20, 2024 78.84 79.22 78.56 79.03 65,669 -0.23(-0.29%)
Sep 19, 2024 79.27 79.60 78.86 79.26 208,343 +1.70(+2.20%)
Sep 18, 2024 77.89 78.63 77.45 77.55 88,138 -0.07(-0.09%)
Sep 17, 2024 78.17 78.31 77.30 77.62 118,775 -0.21(-0.27%)
Sep 16, 2024 77.54 77.83 77.20 77.83 103,455 -0.11(-0.14%)
Sep 13, 2024 77.67 78.04 77.56 77.94 60,166 +0.95(+1.23%)
Sep 12, 2024 76.63 77.21 76.32 76.99 79,266 +0.34(+0.44%)
Sep 11, 2024 75.32 76.68 74.21 76.65 51,910 +1.42(+1.88%)
Sep 10, 2024 74.79 75.25 74.36 75.24 84,709 +0.76(+1.02%)
Sep 09, 2024 74.28 74.58 73.76 74.48 49,263 +0.86(+1.16%)
Sep 06, 2024 75.08 75.08 73.39 73.62 117,486 -1.62(-2.16%)
Sep 05, 2024 75.05 75.88 74.98 75.25 83,552 -0.25(-0.33%)
Sep 04, 2024 74.76 75.77 74.71 75.50 46,782 +0.19(+0.25%)
Sep 03, 2024 77.04 77.04 74.93 75.31 100,728 -2.18(-2.82%)
Aug 30, 2024 77.23 77.62 76.61 77.49 192,658 +0.90(+1.17%)
Aug 29, 2024 76.67 77.61 76.47 76.59 139,208 +0.32(+0.42%)
Aug 28, 2024 76.82 77.14 75.89 76.27 142,059 -0.68(-0.88%)
Aug 27, 2024 76.16 77.08 76.12 76.95 113,613 +0.22(+0.29%)
Aug 26, 2024 77.19 77.19 76.49 76.73 80,168 -0.50(-0.65%)
Aug 23, 2024 76.79 77.36 76.51 77.23 63,027 +1.16(+1.52%)
Aug 22, 2024 77.59 77.71 76.03 76.08 103,919 -1.19(-1.54%)
Aug 21, 2024 76.97 77.39 76.74 77.26 73,199 +0.59(+0.77%)
Aug 20, 2024 76.75 76.93 76.34 76.67 99,689 -0.19(-0.25%)
Aug 19, 2024 76.31 76.86 75.89 76.86 63,020 +0.42(+0.55%)
Aug 16, 2024 76.05 76.44 75.95 76.44 110,587 +0.02(+0.03%)
Aug 15, 2024 75.73 76.44 75.70 76.42 64,584 +1.68(+2.25%)
Aug 14, 2024 74.76 75.08 74.17 74.74 76,833 +0.04(+0.05%)
Aug 13, 2024 73.51 74.70 73.51 74.70 283,897 +1.62(+2.22%)
Aug 12, 2024 73.26 73.53 72.92 73.07 72,880 -0.13(-0.18%)
Aug 09, 2024 72.66 73.45 72.44 73.20 165,329 +0.50(+0.69%)
Aug 08, 2024 71.41 72.85 71.06 72.71 136,498 +2.20(+3.12%)
Aug 07, 2024 72.32 72.55 70.40 70.50 133,238 -0.54(-0.76%)
Aug 06, 2024 70.60 72.20 70.41 71.04 108,943 +0.75(+1.06%)
Aug 05, 2024 68.93 71.42 68.88 70.29 204,247 -2.04(-2.83%)
Aug 02, 2024 72.57 72.77 71.95 72.34 147,659 -1.62(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.