First Trust NASDAQ Technology Dividend Index Fund (TDIV)

NASDAQ: TDIV · Real-Time Price · USD

112.11

-1.69 (-1.49%)

At close: Jun 26, 2026, 4:00 PM EDT

111.88

-0.23 (-0.21%)

After-hours: Jun 26, 2026, 4:15 PM EDT

TDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	112.50	113.27	111.88	112.11	112.11	-1.49%	184,900
Jun 25, 2026	115.64	115.64	112.80	113.80	113.80	0.27%	241,160
Jun 24, 2026	114.22	115.16	113.31	113.92	113.50	-0.84%	131,075
Jun 23, 2026	114.51	115.75	114.28	114.89	114.46	-2.33%	354,698
Jun 22, 2026	118.38	118.95	117.07	117.63	117.19	-0.21%	86,972
Jun 18, 2026	117.58	118.31	116.71	117.88	117.44	1.83%	136,330
Jun 17, 2026	117.23	118.06	115.47	115.76	115.33	-0.77%	132,598
Jun 16, 2026	119.05	119.99	116.66	116.66	116.23	-2.17%	74,521
Jun 15, 2026	119.22	119.72	119.00	119.25	118.81	1.96%	109,235
Jun 12, 2026	115.83	117.35	115.10	116.95	116.52	0.97%	100,608
Jun 11, 2026	113.35	116.09	112.89	115.83	115.40	1.81%	141,100
Jun 10, 2026	114.55	117.00	113.64	113.77	113.35	-2.16%	135,276
Jun 9, 2026	118.80	119.75	112.29	116.29	115.85	-1.40%	174,985
Jun 8, 2026	119.12	119.19	117.61	117.94	117.50	0.86%	119,563
Jun 5, 2026	122.01	122.14	116.50	116.94	116.50	-5.89%	199,858
Jun 4, 2026	123.10	124.73	122.89	124.26	123.80	-1.40%	91,761
Jun 3, 2026	127.83	127.83	125.11	126.03	125.56	-1.79%	99,433
Jun 2, 2026	127.28	128.50	126.93	128.33	127.85	1.79%	116,659
Jun 1, 2026	123.85	126.70	123.50	126.07	125.60	2.32%	143,619
May 29, 2026	121.23	123.23	121.23	123.22	122.76	3.72%	308,551
May 28, 2026	117.68	119.39	117.08	118.80	118.36	1.54%	61,703
May 27, 2026	118.28	118.28	116.43	116.99	116.56	-0.72%	81,083
May 26, 2026	117.33	118.27	116.59	117.84	117.41	1.66%	121,013
May 22, 2026	114.26	116.38	114.26	115.92	115.49	2.46%	92,723
May 21, 2026	111.52	113.15	111.30	113.13	112.71	1.02%	84,257
May 20, 2026	110.29	111.99	110.06	111.99	111.57	1.64%	100,443
May 19, 2026	110.23	111.12	109.56	110.19	109.78	-1.10%	76,616
May 18, 2026	111.89	112.22	110.23	111.41	111.00	-0.31%	163,721
May 15, 2026	111.72	112.88	111.36	111.76	111.35	-1.01%	72,972
May 14, 2026	111.94	113.62	111.94	112.90	112.48	1.15%	60,373
May 13, 2026	111.60	111.94	110.43	111.61	111.20	0.62%	82,873
May 12, 2026	112.28	112.28	109.25	110.92	110.51	-2.15%	67,052
May 11, 2026	113.07	113.70	112.88	113.36	112.94	0.39%	117,141
May 8, 2026	112.24	113.06	111.88	112.92	112.50	1.30%	56,294
May 7, 2026	112.19	112.87	110.98	111.47	111.06	-0.44%	78,437
May 6, 2026	110.93	112.00	110.46	111.97	111.55	1.42%	108,677
May 5, 2026	109.67	110.55	109.12	110.40	109.99	1.46%	63,674
May 4, 2026	109.25	109.58	108.29	108.81	108.41	-0.01%	71,582
May 1, 2026	108.35	109.13	108.23	108.83	108.42	0.74%	71,413
Apr 30, 2026	106.58	108.07	105.87	108.03	107.63	1.95%	82,082
Apr 29, 2026	105.83	105.99	105.35	105.96	105.57	1.05%	59,551
Apr 28, 2026	104.50	105.30	104.42	104.86	104.47	-1.43%	73,916
Apr 27, 2026	107.69	107.69	106.09	106.38	105.98	-0.89%	81,743
Apr 24, 2026	108.24	108.24	106.43	107.33	106.93	0.30%	85,426
Apr 23, 2026	106.40	107.83	105.73	107.01	106.62	0.19%	134,044
Apr 22, 2026	106.30	106.85	106.19	106.82	106.42	1.16%	111,147
Apr 21, 2026	105.48	106.25	105.08	105.59	105.20	0.53%	120,373
Apr 20, 2026	104.64	105.12	104.51	105.03	104.64	0.49%	110,089
Apr 17, 2026	104.63	104.90	104.12	104.52	104.13	1.16%	141,254
Apr 16, 2026	102.10	103.36	102.02	103.32	102.94	1.93%	154,939
Apr 15, 2026	100.45	101.43	100.40	101.36	100.98	1.20%	144,579
Apr 14, 2026	100.13	100.27	99.57	100.16	99.78	0.95%	72,929
Apr 13, 2026	96.43	99.25	96.43	99.22	98.85	2.69%	153,923
Apr 10, 2026	97.24	97.36	96.53	96.62	96.26	-0.05%	52,386
Apr 9, 2026	97.02	97.02	96.06	96.67	96.31	-0.37%	109,664
Apr 8, 2026	98.17	98.20	96.50	97.03	96.67	2.27%	115,524
Apr 7, 2026	94.26	94.89	93.47	94.88	94.53	0.23%	99,677
Apr 6, 2026	94.78	94.95	94.05	94.66	94.31	0.22%	70,397
Apr 2, 2026	92.35	94.45	92.28	94.45	94.10	0.46%	83,230
Apr 1, 2026	94.29	94.67	93.76	94.02	93.67	0.38%	120,535
Mar 31, 2026	91.99	93.70	91.39	93.66	93.31	3.22%	126,365
Mar 30, 2026	92.58	92.73	90.24	90.74	90.40	-1.19%	147,703
Mar 27, 2026	92.65	92.75	91.60	91.84	91.49	-1.68%	112,735
Mar 26, 2026	94.03	95.03	93.40	93.41	93.06	-1.69%	89,206
Mar 25, 2026	96.06	96.25	94.94	95.33	94.66	0.35%	79,109
Mar 24, 2026	94.63	95.56	94.27	95.00	94.33	-0.39%	59,713
Mar 23, 2026	95.16	96.31	94.83	95.37	94.70	1.50%	107,616
Mar 20, 2026	95.13	95.47	93.57	93.96	93.30	-1.55%	73,278
Mar 19, 2026	93.66	95.83	93.66	95.44	94.77	0.61%	77,470
Mar 18, 2026	96.15	96.42	94.81	94.86	94.20	-1.59%	56,386
Mar 17, 2026	96.15	96.94	96.14	96.39	95.71	0.50%	109,681
Mar 16, 2026	95.94	96.41	95.47	95.91	95.24	1.15%	92,224
Mar 13, 2026	95.81	96.46	94.62	94.82	94.16	-0.36%	65,177
Mar 12, 2026	96.24	96.52	95.09	95.16	94.49	-1.96%	196,436
Mar 11, 2026	97.49	97.89	96.71	97.06	96.38	0.40%	105,126
Mar 10, 2026	97.12	97.89	96.45	96.67	95.99	-0.35%	86,973
Mar 9, 2026	95.22	97.30	94.47	97.01	96.33	0.78%	92,012
Mar 6, 2026	96.51	97.51	95.91	96.26	95.59	-1.78%	114,886
Mar 5, 2026	97.64	99.10	97.09	98.00	97.31	-0.22%	99,303
Mar 4, 2026	97.70	98.66	97.43	98.22	97.53	0.92%	264,440
Mar 3, 2026	96.51	97.82	95.48	97.32	96.64	-1.54%	94,813
Mar 2, 2026	97.46	99.03	97.46	98.84	98.15	0.04%	80,384
Feb 27, 2026	97.71	98.83	97.66	98.80	98.11	-0.17%	64,688
Feb 26, 2026	99.81	99.81	98.07	98.97	98.28	-0.64%	192,493
Feb 25, 2026	98.90	99.82	98.90	99.61	98.91	1.40%	95,498
Feb 24, 2026	97.55	99.11	97.33	98.23	97.54	1.14%	115,335
Feb 23, 2026	98.34	98.89	96.92	97.13	96.44	-1.89%	266,525
Feb 20, 2026	98.10	99.33	98.06	99.00	98.31	0.43%	154,331
Feb 19, 2026	98.89	99.07	98.16	98.58	97.89	-0.68%	128,839
Feb 18, 2026	99.30	99.86	98.87	99.25	98.55	0.30%	143,040
Feb 17, 2026	99.18	99.51	98.09	98.95	98.26	-0.59%	104,977
Feb 13, 2026	99.02	99.91	98.31	99.54	98.84	0.96%	213,145
Feb 12, 2026	100.56	100.96	98.55	98.59	97.90	-1.81%	174,139
Feb 11, 2026	101.14	101.14	99.60	100.41	99.71	0.30%	144,461
Feb 10, 2026	99.99	100.90	99.79	100.11	99.41	0.20%	131,756
Feb 9, 2026	98.24	100.20	98.19	99.91	99.21	1.56%	106,931
Feb 6, 2026	96.89	98.52	96.89	98.38	97.69	2.58%	133,581
Feb 5, 2026	95.92	96.74	95.47	95.91	95.24	-0.98%	125,285
Feb 4, 2026	97.83	97.89	95.61	96.86	96.18	-0.83%	219,140
Feb 3, 2026	99.72	99.72	96.34	97.67	96.99	-2.12%	393,191