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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	98.52	98.45	98.45	98.78	97.97	69,523
September 25, 2025	98.12	98.4	98.4	98.68	97.69	167,534
September 24, 2025	99.87	99.46	99.19	99.87	98.85	137,233
September 23, 2025	100.43	100.05	100.05	100.5	99.65	266,440
September 22, 2025	99.13	100.33	100.33	100.39	99.12	74,006
September 19, 2025	99.16	99.12	99.12	99.2	98.32	168,244
September 18, 2025	98.76	98.81	98.81	99.12	98.12	114,222
September 17, 2025	98.1	97.89	97.89	98.23	97.24	67,408
September 16, 2025	98.66	98	98	98.66	97.61	59,500
September 15, 2025	97.52	97.9	97.9	97.96	97.45	56,000
September 12, 2025	97.81	97.08	97.08	97.81	97.08	66,554
September 11, 2025	98.68	97.9	97.9	98.68	97.74	64,900
September 10, 2025	97.67	98.18	98.18	98.82	97.29	125,300
September 09, 2025	94.04	94.07	94.07	94.14	93.55	138,841
September 08, 2025	93.7	94	94	94.01	93.57	77,700
September 05, 2025	93.75	93.37	93.37	93.94	92.41	137,037
September 04, 2025	90.93	91.81	91.81	91.88	90.76	87,200
September 03, 2025	91.43	91.28	91.28	91.43	90.69	89,200
September 02, 2025	90.38	91.29	91.29	91.29	90.12	86,900
August 29, 2025	93	91.82	91.82	93	91.54	75,008
August 28, 2025	92.85	93.38	93.38	93.53	92.85	94,821
August 27, 2025	92.15	92.73	92.73	92.89	92.02	192,196
August 26, 2025	92.07	92.31	92.31	92.55	92.07	57,536
August 25, 2025	92.1	92.11	92.11	92.39	92.06	57,600
August 22, 2025	91.07	92.16	92.16	92.87	91.07	164,500
August 21, 2025	90.71	90.76	90.76	91.2	90.44	53,200
August 20, 2025	91.02	91.05	91.05	91.15	89.76	71,000
August 19, 2025	91.97	91.04	91.04	92.06	90.87	61,400
August 18, 2025	91.95	92.17	92.17	92.2	91.8	87,636
August 15, 2025	92.27	91.92	91.92	92.34	91.66	56,907
August 14, 2025	92.04	92.66	92.66	92.72	92	57,340
August 13, 2025	93	92.7	92.7	93.17	92.38	117,800
August 12, 2025	91.26	92.55	92.55	92.56	91.26	82,900
August 11, 2025	91.3	90.65	90.65	91.84	90.58	55,900
August 08, 2025	90.96	91.08	91.08	91.28	90.76	95,961
August 07, 2025	91.58	90.61	90.61	91.58	90.16	67,500
August 06, 2025	90.27	90.38	90.38	90.48	89.7	50,000
August 05, 2025	91.18	90.17	90.17	91.31	89.81	87,900
August 04, 2025	89.94	90.74	90.74	90.74	89.94	164,239
August 01, 2025	89.55	89.27	89.27	89.73	88.58	163,719
July 31, 2025	92.13	90.49	90.49	92.13	90.31	155,400
July 30, 2025	92.01	91.74	91.74	92.03	91.18	375,300
July 29, 2025	92.06	91.95	91.95	92.51	91.65	380,620
July 28, 2025	91.54	91.61	91.61	91.61	91.26	164,700
July 25, 2025	90.97	91.1	91.1	91.18	90.71	86,282
July 24, 2025	91.22	91	91	91.22	90.73	88,800
July 23, 2025	91.17	91.39	91.39	91.55	90.8	129,719
July 22, 2025	92.45	91.81	91.81	92.45	91.39	76,038
July 21, 2025	92.51	92.51	92.51	93.15	92.51	78,132
July 18, 2025	92.8	92.29	92.29	92.8	92.17	75,700
July 17, 2025	91.81	92.51	92.51	92.53	91.81	199,400
July 16, 2025	91.52	91.69	91.69	91.71	90.34	113,103
July 15, 2025	92.06	91.52	91.52	92.06	91.38	93,306
July 14, 2025	91.35	91.43	91.43	91.57	90.67	68,126
July 11, 2025	91.77	91.58	91.58	91.87	91.39	72,800
July 10, 2025	92.6	92.07	92.07	92.6	91.76	106,300
July 09, 2025	92.23	92.1	92.1	92.55	91.5	103,400
July 08, 2025	91.99	91.95	91.95	92.41	91.81	78,400
July 07, 2025	91.94	91.46	91.46	92.13	91.16	184,044
July 03, 2025	91.91	92.32	92.32	92.53	91.83	39,200

First Trust NASDAQ Technology Dividend Index Fund (TDIV) NASDAQ