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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	89.92	91.62	91.62	91.62	89.86	145,200
July 01, 2025	89.93	90.28	90.28	90.48	89.48	122,714
June 30, 2025	90.22	90.17	90.17	90.34	89.86	157,435
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

First Trust NASDAQ Technology Dividend Index Fund (TDIV) NASDAQ