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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	91.97	92.71	92.71	93.52	91.06	83,500
November 20, 2025	96	91.92	91.92	96.23	91.86	76,100
November 19, 2025	93.74	94.3	94.3	94.99	93.57	85,500
November 18, 2025	93.9	93.88	93.88	94.46	92.9	109,013
November 17, 2025	95.43	94.54	94.54	96.23	94.08	72,615
November 14, 2025	94.24	96.05	96.05	96.7	94.24	100,100
November 13, 2025	97.83	96	96	97.92	95.65	101,306
November 12, 2025	98.59	98.34	98.34	98.8	98.11	89,416
November 11, 2025	97.86	97.84	97.84	98.15	97.31	79,930
November 10, 2025	98.59	98.26	98.26	98.59	97.36	91,200
November 07, 2025	97.22	97.08	97.08	97.22	95.38	105,600
November 06, 2025	99.15	98.05	98.05	99.15	97.63	107,776
November 05, 2025	98.26	99.6	99.6	100.15	98.26	80,000
November 04, 2025	99.17	98.14	98.14	99.68	98.03	114,627
November 03, 2025	101.27	100.5	100.5	101.55	100.2	121,600
October 31, 2025	101.21	100.87	100.87	101.27	100.2	67,849
October 30, 2025	101.33	101.02	101.02	102.15	100.98	119,519
October 29, 2025	103.15	102.35	102.35	103.15	101.85	106,200
October 28, 2025	102.59	102.5	102.5	103.02	102.1	78,400
October 27, 2025	102.01	102.45	102.45	102.49	101.46	82,600
October 24, 2025	100.67	100.92	100.92	101.29	100.54	94,100
October 23, 2025	98.09	99.72	99.72	99.93	98.09	90,404
October 22, 2025	99.07	98.88	98.88	99.36	97.88	72,615
October 21, 2025	99.84	99.77	99.77	100.2	99.46	69,500
October 20, 2025	99.73	99.82	99.82	100.27	99.71	46,000
October 17, 2025	99.43	99.49	99.49	99.79	98.55	78,103

First Trust NASDAQ Technology Dividend Index Fund (TDIV) NASDAQ