First Trust NASDAQ Technology Dividend Index Fund (TDIV)

NASDAQ: TDIV · Real-Time Price · USD

98.00

-0.22 (-0.22%)

At close: Mar 5, 2026, 4:00 PM EST

98.00

0.00 (0.00%)

After-hours: Mar 5, 2026, 5:48 PM EST

TDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	97.64	99.10	97.09	98.00	98.00	-0.22%	99,303
Mar 4, 2026	97.70	98.66	97.43	98.22	98.22	0.92%	264,440
Mar 3, 2026	96.51	97.82	95.48	97.32	97.32	-1.54%	94,813
Mar 2, 2026	97.46	99.03	97.46	98.84	98.84	0.04%	80,384
Feb 27, 2026	97.71	98.83	97.66	98.80	98.80	-0.17%	64,688
Feb 26, 2026	99.81	99.81	98.07	98.97	98.97	-0.64%	192,493
Feb 25, 2026	98.90	99.82	98.90	99.61	99.61	1.40%	95,498
Feb 24, 2026	97.55	99.11	97.33	98.23	98.23	1.14%	115,335
Feb 23, 2026	98.34	98.89	96.92	97.13	97.12	-1.89%	266,525
Feb 20, 2026	98.10	99.33	98.06	99.00	99.00	0.43%	154,331
Feb 19, 2026	98.89	99.07	98.16	98.58	98.58	-0.68%	128,839
Feb 18, 2026	99.30	99.86	98.87	99.25	99.25	0.30%	143,040
Feb 17, 2026	99.18	99.51	98.09	98.95	98.95	-0.59%	104,977
Feb 13, 2026	99.02	99.91	98.31	99.54	99.54	0.96%	213,145
Feb 12, 2026	100.56	100.96	98.55	98.59	98.59	-1.81%	174,139
Feb 11, 2026	101.14	101.14	99.60	100.41	100.41	0.30%	144,461
Feb 10, 2026	99.99	100.90	99.79	100.11	100.11	0.20%	131,756
Feb 9, 2026	98.24	100.20	98.19	99.91	99.91	1.56%	106,931
Feb 6, 2026	96.89	98.52	96.89	98.38	98.38	2.58%	133,581
Feb 5, 2026	95.92	96.74	95.47	95.91	95.91	-0.98%	125,285
Feb 4, 2026	97.83	97.89	95.61	96.86	96.86	-0.83%	219,140
Feb 3, 2026	99.72	99.72	96.34	97.67	97.67	-2.12%	393,191
Feb 2, 2026	98.70	100.31	98.70	99.79	99.79	1.05%	100,357
Jan 30, 2026	99.54	99.85	98.41	98.75	98.75	-1.33%	285,762
Jan 29, 2026	100.33	100.33	98.33	100.09	100.09	-0.38%	383,116
Jan 28, 2026	99.99	100.90	99.99	100.47	100.47	1.04%	205,071
Jan 27, 2026	99.43	99.85	99.10	99.44	99.44	0.61%	107,202
Jan 26, 2026	98.12	99.17	98.12	98.83	98.83	0.82%	93,491
Jan 23, 2026	97.77	98.27	97.36	98.03	98.03	-0.02%	137,143
Jan 22, 2026	98.80	98.84	97.90	98.05	98.05	0.57%	134,206
Jan 21, 2026	97.35	98.05	96.54	97.49	97.49	0.73%	145,571
Jan 20, 2026	97.90	97.99	96.66	96.78	96.78	-2.64%	109,755
Jan 16, 2026	99.40	99.65	98.78	99.40	99.40	0.46%	207,993
Jan 15, 2026	100.48	100.48	98.88	98.94	98.94	0.08%	105,667
Jan 14, 2026	98.96	99.08	98.05	98.86	98.86	-0.53%	118,496
Jan 13, 2026	100.44	100.56	99.15	99.39	99.39	-1.05%	157,966
Jan 12, 2026	99.46	100.60	99.43	100.44	100.44	0.63%	169,127
Jan 9, 2026	98.69	100.07	98.34	99.81	99.81	1.35%	145,963
Jan 8, 2026	98.46	98.55	97.81	98.48	98.48	-0.28%	100,156
Jan 7, 2026	99.67	99.67	98.61	98.76	98.76	-1.18%	134,714
Jan 6, 2026	98.07	99.97	98.07	99.94	99.94	2.27%	125,281
Jan 5, 2026	98.23	98.54	97.66	97.72	97.72	0.52%	115,657
Jan 2, 2026	97.90	97.90	96.80	97.21	97.21	0.38%	118,276
Dec 31, 2025	97.90	97.90	96.82	96.84	96.84	-0.92%	146,812
Dec 30, 2025	97.99	98.13	97.71	97.74	97.74	-0.12%	134,144
Dec 29, 2025	97.66	98.32	97.55	97.86	97.86	-0.42%	91,961
Dec 26, 2025	98.07	98.29	97.95	98.27	98.27	0.28%	80,386
Dec 24, 2025	97.59	98.14	97.59	97.99	97.99	0.31%	39,712
Dec 23, 2025	97.21	97.70	97.06	97.69	97.69	0.10%	85,958
Dec 22, 2025	97.65	97.80	97.24	97.59	97.59	0.72%	79,687
Dec 19, 2025	96.35	97.18	96.25	96.89	96.89	1.22%	80,603
Dec 18, 2025	96.29	96.33	95.48	95.72	95.72	0.82%	106,510
Dec 17, 2025	96.79	96.80	94.88	94.94	94.94	-1.81%	137,513
Dec 16, 2025	96.45	97.10	95.98	96.69	96.69	-0.14%	104,922
Dec 15, 2025	98.00	98.00	96.51	96.83	96.83	-0.70%	152,279
Dec 12, 2025	99.57	99.83	97.23	97.51	97.51	-3.52%	76,990
Dec 11, 2025	100.67	101.15	99.54	101.07	100.57	-0.89%	101,103
Dec 10, 2025	100.68	102.21	100.31	101.97	101.47	1.06%	55,619
Dec 9, 2025	100.43	101.01	100.43	100.91	100.41	0.29%	62,462
Dec 8, 2025	100.87	101.23	100.34	100.62	100.12	0.51%	68,185
Dec 5, 2025	99.84	100.53	99.84	100.11	99.62	0.92%	65,295
Dec 4, 2025	98.81	99.35	98.62	99.20	98.71	0.54%	63,421
Dec 3, 2025	97.57	98.72	97.32	98.66	98.18	0.93%	78,589
Dec 2, 2025	97.32	98.05	96.95	97.76	97.28	1.01%	84,021
Dec 1, 2025	96.73	97.32	96.36	96.77	96.30	-0.86%	48,497
Nov 28, 2025	96.89	97.64	96.61	97.61	97.13	0.91%	22,878
Nov 26, 2025	96.20	97.20	96.12	96.73	96.26	1.30%	107,421
Nov 25, 2025	94.69	95.61	93.43	95.48	95.02	0.81%	45,630
Nov 24, 2025	93.16	94.97	93.16	94.72	94.26	2.17%	120,454
Nov 21, 2025	91.97	93.52	91.06	92.71	92.26	0.86%	83,493
Nov 20, 2025	96.00	96.23	91.86	91.92	91.47	-2.52%	76,083
Nov 19, 2025	93.74	94.99	93.57	94.30	93.84	0.45%	85,454
Nov 18, 2025	93.90	94.46	92.90	93.88	93.42	-0.70%	109,013
Nov 17, 2025	95.43	96.23	94.08	94.54	94.07	-1.58%	72,615
Nov 14, 2025	94.24	96.70	94.24	96.05	95.58	0.06%	100,057
Nov 13, 2025	97.83	97.92	95.65	96.00	95.53	-2.38%	101,306
Nov 12, 2025	98.59	98.80	98.11	98.34	97.86	0.51%	89,416
Nov 11, 2025	97.86	98.15	97.31	97.84	97.36	-0.43%	79,930
Nov 10, 2025	98.59	98.59	97.36	98.26	97.78	1.22%	91,158
Nov 7, 2025	97.22	97.22	95.38	97.08	96.60	-0.99%	105,597
Nov 6, 2025	99.15	99.15	97.63	98.05	97.57	-1.55%	107,776
Nov 5, 2025	98.26	100.15	98.26	99.60	99.11	1.49%	79,979
Nov 4, 2025	99.17	99.68	98.03	98.14	97.65	-2.35%	114,627
Nov 3, 2025	101.27	101.55	100.20	100.50	100.01	-0.37%	121,572
Oct 31, 2025	101.21	101.27	100.20	100.87	100.38	-0.15%	67,849
Oct 30, 2025	101.33	102.15	100.98	101.02	100.53	-1.30%	119,519
Oct 29, 2025	103.15	103.15	101.85	102.35	101.85	-0.15%	106,156
Oct 28, 2025	102.59	103.02	102.10	102.50	102.00	0.05%	78,396
Oct 27, 2025	102.01	102.49	101.46	102.45	101.95	1.52%	82,570
Oct 24, 2025	100.67	101.29	100.54	100.92	100.42	1.20%	94,057
Oct 23, 2025	98.09	99.93	98.09	99.72	99.23	0.85%	90,404
Oct 22, 2025	99.07	99.36	97.88	98.88	98.40	-0.89%	72,615
Oct 21, 2025	99.84	100.20	99.46	99.77	99.28	-0.05%	69,500
Oct 20, 2025	99.73	100.27	99.71	99.82	99.33	0.33%	45,994
Oct 17, 2025	99.43	99.79	98.55	99.49	99.00	-0.52%	78,103
Oct 16, 2025	100.66	100.73	99.49	100.01	99.52	-0.03%	91,571
Oct 15, 2025	100.21	100.75	99.23	100.04	99.55	1.18%	89,106
Oct 14, 2025	98.15	99.69	97.56	98.87	98.39	-0.54%	112,422
Oct 13, 2025	98.69	99.69	98.51	99.41	98.92	3.10%	92,391
Oct 10, 2025	100.24	100.28	96.37	96.42	95.95	-3.50%	87,463