First Trust NASDAQ Technology Dividend Index Fund - TDIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.1	99	99	99.33	98.06	154,331
February 19, 2026	98.89	98.58	98.58	99.07	98.16	128,839
February 18, 2026	99.3	99.25	99.25	99.86	98.87	143,040
February 17, 2026	99.18	98.95	98.95	99.51	98.09	105,000
February 13, 2026	99.02	99.54	99.54	99.91	98.31	213,145
February 12, 2026	100.56	98.59	98.59	100.96	98.55	174,139
February 11, 2026	101.14	100.41	100.41	101.14	99.6	144,500
February 10, 2026	99.99	100.11	100.11	100.9	99.79	131,800
February 09, 2026	98.24	99.91	99.91	100.2	98.19	106,931
February 06, 2026	96.89	98.37	98.37	98.52	96.89	129,261
February 05, 2026	95.92	95.91	95.91	96.74	95.47	125,300
February 04, 2026	97.83	96.86	96.86	97.89	95.61	219,140
February 03, 2026	99.72	97.67	97.67	99.72	96.34	393,200
February 02, 2026	98.7	99.79	99.79	100.31	98.7	100,400
January 30, 2026	99.54	98.75	98.75	99.85	98.41	285,800
January 29, 2026	100.33	100.09	100.09	100.33	98.33	383,116
January 28, 2026	99.99	100.47	100.44	100.86	99.99	204,565
January 27, 2026	99.43	99.44	99.44	99.85	99.1	107,202
January 26, 2026	98.12	98.83	98.83	99.17	98.12	93,500
January 23, 2026	97.77	98.03	98.03	98.27	97.36	137,139
January 22, 2026	98.8	98.05	98.05	98.84	97.9	134,206
January 21, 2026	97.35	97.49	97.49	98.05	96.54	145,600
January 20, 2026	97.9	96.78	96.78	97.99	96.66	109,800
January 16, 2026	99.4	99.4	99.4	99.65	98.78	208,000
January 15, 2026	100.48	98.94	98.94	100.48	98.88	105,700
January 14, 2026	98.96	98.86	98.86	99.08	98.05	118,500
January 13, 2026	100.44	99.39	99.39	100.56	99.15	158,000
January 12, 2026	99.46	100.44	100.44	100.6	99.43	169,127
January 09, 2026	98.69	99.81	99.81	100.07	98.34	146,000
January 08, 2026	98.17	98.48	98.48	98.6	97.75	100,131
January 07, 2026	99.67	98.76	98.76	99.67	98.61	134,714
January 06, 2026	98.07	99.94	99.94	99.97	98.07	125,300
January 05, 2026	98.23	97.72	97.72	98.54	97.66	115,700
January 02, 2026	97.9	97.21	97.21	97.9	96.8	118,300
December 31, 2025	97.9	96.84	96.84	97.9	96.82	146,812
December 30, 2025	97.99	97.74	97.74	98.13	97.71	134,144
December 29, 2025	97.66	97.86	97.86	98.32	97.55	92,000
December 26, 2025	98.07	98.27	98.27	98.29	97.95	80,400
December 24, 2025	97.59	97.99	97.99	98.14	97.59	39,712
December 23, 2025	97.21	97.69	97.69	97.73	97.03	85,940
December 22, 2025	97.65	97.59	97.59	97.8	97.24	79,700
December 19, 2025	96.35	96.89	96.89	97.18	96.25	80,603
December 18, 2025	96.29	95.72	95.72	96.33	95.48	106,510
December 17, 2025	96.79	94.94	94.94	96.8	94.88	137,513
December 16, 2025	96.45	96.69	96.69	97.1	95.98	104,922
December 15, 2025	98	96.83	96.83	98	96.51	145,309
December 12, 2025	99.57	97.51	97.51	99.83	97.23	76,990
December 11, 2025	100.67	101.07	100.57	101.15	99.54	101,103
December 10, 2025	100.68	101.94	101.94	102.24	100.25	55,553
December 09, 2025	100.43	100.91	100.91	101.01	100.43	62,500
December 08, 2025	100.87	100.62	100.62	101.23	100.34	68,200
December 05, 2025	99.84	100.11	100.11	100.53	99.84	65,300
December 04, 2025	98.81	99.2	99.2	99.34	98.62	63,420
December 03, 2025	97.57	98.66	98.66	98.72	97.32	78,600
December 02, 2025	97.32	97.75	97.75	98.05	96.95	84,021
December 01, 2025	96.73	96.77	96.77	97.32	96.36	48,500
November 28, 2025	96.89	97.61	97.61	97.64	96.61	22,900
November 26, 2025	96.37	96.73	96.73	97.26	95.96	102,555
November 25, 2025	94.69	95.49	95.49	95.61	93.43	45,583
November 24, 2025	93.16	94.72	94.72	94.97	93.16	120,500

First Trust NASDAQ Technology Dividend Index Fund (TDIV) NASDAQ