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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	89.47	88.98	88.98	89.69	88.65	195,817
June 26, 2025	88.83	89.26	89.26	89.27	88.78	78,309
June 25, 2025	89.22	88.95	88.63	89.23	88.65	131,733
June 24, 2025	88.04	89.1	88.78	89.1	88.04	68,613
June 23, 2025	85.79	87.01	86.7	87.13	85.58	78,914
June 20, 2025	86.86	85.83	85.52	86.88	85.71	56,700
June 18, 2025	86.87	86.59	86.59	87.31	86.35	67,529
June 17, 2025	86.72	86.39	86.39	87.38	86.32	54,400
June 16, 2025	86.51	87.16	87.16	87.4	86.51	75,100
June 13, 2025	85.79	86.02	86.02	86.92	85.79	84,218
June 12, 2025	85.94	86.95	86.95	87.12	85.94	94,400
June 11, 2025	85.93	85.79	85.79	86.45	85.49	84,800
June 10, 2025	85.21	85.72	85.72	85.86	85.18	85,500
June 09, 2025	84.2	84.83	84.83	85.19	84.2	168,700
June 06, 2025	84.03	84.05	84.05	84.53	84.01	75,311
June 05, 2025	84	83.73	83.73	84.49	83.46	127,100
June 04, 2025	83.59	83.57	83.57	84	83.35	89,317
June 03, 2025	81.95	83.24	83.24	83.24	81.95	129,200
June 02, 2025	80.95	81.96	81.96	82.05	80.93	96,201
May 30, 2025	81.27	81.19	81.19	81.45	80.31	82,500
May 29, 2025	82.27	81.51	81.51	82.27	81.14	88,900
May 28, 2025	81.79	81.52	81.52	82.11	81.39	56,355
May 27, 2025	80.93	81.89	81.89	81.9	80.88	73,500
May 23, 2025	79.34	79.78	79.78	80.17	79.27	143,261
May 22, 2025	80.87	80.44	80.44	81.15	80.36	183,100
May 21, 2025	81.22	80.77	80.77	82.22	80.56	324,226
May 20, 2025	81.67	81.92	81.92	81.92	81.44	143,289
May 19, 2025	80.86	81.93	81.93	82.1	80.72	100,156
May 16, 2025	81.58	81.81	81.81	81.81	81.2	76,900
May 15, 2025	80.87	81.74	81.74	82	80.87	88,700
May 14, 2025	81.24	81.18	81.18	81.5	80.79	143,718
May 13, 2025	80.47	81.35	81.35	81.58	80.47	243,409
May 12, 2025	79.97	80.26	80.26	80.29	79.35	96,038
May 09, 2025	77.23	77.03	77.03	77.36	76.78	119,324
May 08, 2025	76.46	76.52	76.52	77.31	76.11	165,045
May 07, 2025	75.27	75.9	75.96	76.17	75.04	88,011
May 06, 2025	74.54	74.96	74.96	75.4	74.34	77,640
May 05, 2025	74.94	75.37	75.37	75.76	74.94	80,661
May 02, 2025	75.16	75.52	75.52	75.83	75.16	77,520
May 01, 2025	74.51	73.88	73.88	74.87	73.84	87,257
April 30, 2025	71.94	73.5	73.5	73.57	71.52	91,700
April 29, 2025	72.39	72.96	72.96	73.26	72.39	68,611
April 28, 2025	72.63	72.88	72.88	73	71.92	62,405
April 25, 2025	71.93	72.64	72.64	72.78	71.76	87,305
April 24, 2025	70.88	72.42	72.42	72.47	70.73	105,735
April 23, 2025	70.93	70.38	70.38	71.61	70.19	161,800
April 22, 2025	68.14	68.78	68.78	69.01	68.03	174,004
April 21, 2025	67.92	67.5	67.5	68	66.7	100,203
April 17, 2025	68.98	68.75	68.75	69.36	68.49	139,100
April 16, 2025	68.79	68.7	68.7	69.68	67.58	463,215
April 15, 2025	70.24	70.23	70.23	70.9	69.98	136,443
April 14, 2025	70.95	70.03	70.03	70.95	69.45	130,700
April 11, 2025	67.93	69.54	69.47	69.69	67.63	117,767
April 10, 2025	69.78	68.45	68.45	69.78	66.6	222,921
April 09, 2025	64.25	71.61	71.61	71.85	64.06	301,532
April 08, 2025	67.8	64.41	64.41	68.38	63.37	368,012
April 07, 2025	63.65	66.11	66.11	67.09	62.54	432,100
April 04, 2025	67.67	65.48	65.48	68.05	65.47	247,600
April 03, 2025	71.49	69.69	69.69	71.79	69.67	198,755
April 02, 2025	72.9	74.09	74.09	74.67	72.9	140,225

First Trust NASDAQ Technology Dividend Index Fund (TDIV) NASDAQ