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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	100.66	100.01	100.01	100.73	99.49	91,600
October 15, 2025	100.21	100.04	100.04	100.75	99.23	89,106
October 14, 2025	98.15	98.87	98.87	99.69	97.56	112,422
October 13, 2025	98.69	99.41	99.41	99.69	98.51	92,400
October 10, 2025	100.24	96.42	96.42	100.28	96.37	87,463
October 09, 2025	100.19	99.92	99.92	100.19	99.54	105,800
October 08, 2025	99.17	100.29	100.29	100.29	99.17	65,711
October 07, 2025	100.89	99.08	99.08	100.89	98.67	98,233
October 06, 2025	100.35	100.31	100.31	100.71	100.18	67,312
October 03, 2025	99.9	99.61	99.61	100.59	99.49	68,027
October 02, 2025	100.38	99.72	99.72	100.38	99.2	240,000
October 01, 2025	98.01	99.42	99.42	99.48	98.01	83,404
September 30, 2025	98.14	98.59	98.59	98.59	97.86	104,385
September 29, 2025	99.13	98.11	98.11	99.13	98.05	90,900
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

First Trust NASDAQ Technology Dividend Index Fund (TDIV) NASDAQ