First Trust NASDAQ Technology Dividend Index Fund (TDIV)

NASDAQ: TDIV · Real-Time Price · USD

104.86

-1.52 (-1.43%)

At close: Apr 28, 2026, 4:00 PM EDT

104.89

+0.03 (0.03%)

After-hours: Apr 28, 2026, 4:29 PM EDT

TDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	104.50	105.30	104.42	104.96	-	-1.33%	62,796
Apr 27, 2026	107.69	107.69	106.09	106.38	106.38	-0.89%	81,743
Apr 24, 2026	108.24	108.24	106.43	107.33	107.33	0.30%	85,425
Apr 23, 2026	106.40	107.83	105.73	107.01	107.01	0.19%	134,044
Apr 22, 2026	106.30	106.85	106.19	106.82	106.82	1.16%	111,147
Apr 21, 2026	105.48	106.25	105.08	105.59	105.59	0.53%	120,373
Apr 20, 2026	104.64	105.12	104.51	105.03	105.03	0.49%	110,089
Apr 17, 2026	104.63	104.90	104.12	104.52	104.52	1.16%	141,254
Apr 16, 2026	102.10	103.36	102.02	103.32	103.32	1.93%	154,939
Apr 15, 2026	100.45	101.43	100.40	101.36	101.36	1.20%	144,579
Apr 14, 2026	100.13	100.27	99.57	100.16	100.15	0.95%	72,929
Apr 13, 2026	96.43	99.25	96.43	99.22	99.22	2.69%	153,923
Apr 10, 2026	97.24	97.36	96.53	96.62	96.62	-0.05%	52,386
Apr 9, 2026	97.02	97.02	96.06	96.67	96.67	-0.37%	109,664
Apr 8, 2026	98.17	98.20	96.50	97.03	97.03	2.27%	115,524
Apr 7, 2026	94.26	94.89	93.47	94.88	94.88	0.23%	99,677
Apr 6, 2026	94.78	94.95	94.05	94.66	94.66	0.22%	70,397
Apr 2, 2026	92.35	94.45	92.28	94.45	94.45	0.46%	83,230
Apr 1, 2026	94.29	94.67	93.76	94.02	94.02	0.38%	120,535
Mar 31, 2026	91.99	93.70	91.39	93.66	93.66	3.22%	126,365
Mar 30, 2026	92.58	92.73	90.24	90.74	90.74	-1.19%	147,703
Mar 27, 2026	92.65	92.75	91.60	91.84	91.84	-1.68%	112,735
Mar 26, 2026	94.03	95.03	93.40	93.41	93.41	-2.01%	89,206
Mar 25, 2026	96.06	96.25	94.94	95.33	95.01	0.35%	79,109
Mar 24, 2026	94.63	95.56	94.27	95.00	94.68	-0.39%	59,713
Mar 23, 2026	95.16	96.31	94.83	95.37	95.05	1.50%	107,616
Mar 20, 2026	95.13	95.47	93.57	93.96	93.65	-1.55%	73,278
Mar 19, 2026	93.66	95.83	93.66	95.44	95.12	0.61%	77,470
Mar 18, 2026	96.15	96.42	94.81	94.86	94.55	-1.59%	56,386
Mar 17, 2026	96.15	96.94	96.14	96.39	96.07	0.50%	109,681
Mar 16, 2026	95.94	96.41	95.47	95.91	95.59	1.15%	92,224
Mar 13, 2026	95.81	96.46	94.62	94.82	94.51	-0.36%	65,177
Mar 12, 2026	96.24	96.52	95.09	95.16	94.85	-1.96%	196,436
Mar 11, 2026	97.49	97.89	96.71	97.06	96.74	0.40%	105,126
Mar 10, 2026	97.12	97.89	96.45	96.67	96.35	-0.35%	86,973
Mar 9, 2026	95.22	97.30	94.47	97.01	96.69	0.78%	92,012
Mar 6, 2026	96.51	97.51	95.91	96.26	95.94	-1.78%	114,886
Mar 5, 2026	97.64	99.10	97.09	98.00	97.68	-0.22%	99,303
Mar 4, 2026	97.70	98.66	97.43	98.22	97.90	0.92%	264,440
Mar 3, 2026	96.51	97.82	95.48	97.32	97.00	-1.54%	94,813
Mar 2, 2026	97.46	99.03	97.46	98.84	98.51	0.04%	80,384
Feb 27, 2026	97.71	98.83	97.66	98.80	98.47	-0.17%	64,688
Feb 26, 2026	99.81	99.81	98.07	98.97	98.64	-0.64%	192,493
Feb 25, 2026	98.90	99.82	98.90	99.61	99.28	1.40%	95,498
Feb 24, 2026	97.55	99.11	97.33	98.23	97.91	1.14%	115,335
Feb 23, 2026	98.34	98.89	96.92	97.13	96.80	-1.89%	266,525
Feb 20, 2026	98.10	99.33	98.06	99.00	98.67	0.43%	154,331
Feb 19, 2026	98.89	99.07	98.16	98.58	98.25	-0.68%	128,839
Feb 18, 2026	99.30	99.86	98.87	99.25	98.92	0.30%	143,040
Feb 17, 2026	99.18	99.51	98.09	98.95	98.63	-0.59%	104,977
Feb 13, 2026	99.02	99.91	98.31	99.54	99.21	0.96%	213,145
Feb 12, 2026	100.56	100.96	98.55	98.59	98.26	-1.81%	174,139
Feb 11, 2026	101.14	101.14	99.60	100.41	100.08	0.30%	144,461
Feb 10, 2026	99.99	100.90	99.79	100.11	99.78	0.20%	131,756
Feb 9, 2026	98.24	100.20	98.19	99.91	99.58	1.56%	106,931
Feb 6, 2026	96.89	98.52	96.89	98.38	98.05	2.58%	133,581
Feb 5, 2026	95.92	96.74	95.47	95.91	95.59	-0.98%	125,285
Feb 4, 2026	97.83	97.89	95.61	96.86	96.54	-0.83%	219,140
Feb 3, 2026	99.72	99.72	96.34	97.67	97.35	-2.12%	393,191
Feb 2, 2026	98.70	100.31	98.70	99.79	99.46	1.05%	100,357
Jan 30, 2026	99.54	99.85	98.41	98.75	98.42	-1.33%	285,762
Jan 29, 2026	100.33	100.33	98.33	100.09	99.75	-0.38%	383,116
Jan 28, 2026	99.99	100.90	99.99	100.47	100.14	1.04%	205,071
Jan 27, 2026	99.43	99.85	99.10	99.44	99.11	0.61%	107,202
Jan 26, 2026	98.12	99.17	98.12	98.83	98.51	0.82%	93,491
Jan 23, 2026	97.77	98.27	97.36	98.03	97.71	-0.02%	137,143
Jan 22, 2026	98.80	98.84	97.90	98.05	97.73	0.57%	134,206
Jan 21, 2026	97.35	98.05	96.54	97.49	97.17	0.73%	145,571
Jan 20, 2026	97.90	97.99	96.66	96.78	96.46	-2.64%	109,755
Jan 16, 2026	99.40	99.65	98.78	99.40	99.07	0.46%	207,993
Jan 15, 2026	100.48	100.48	98.88	98.94	98.61	0.08%	105,667
Jan 14, 2026	98.96	99.08	98.05	98.86	98.53	-0.53%	118,496
Jan 13, 2026	100.44	100.56	99.15	99.39	99.06	-1.05%	157,966
Jan 12, 2026	99.46	100.60	99.43	100.44	100.11	0.63%	169,127
Jan 9, 2026	98.69	100.07	98.34	99.81	99.48	1.35%	145,963
Jan 8, 2026	98.46	98.55	97.81	98.48	98.15	-0.28%	100,156
Jan 7, 2026	99.67	99.67	98.61	98.76	98.43	-1.18%	134,714
Jan 6, 2026	98.07	99.97	98.07	99.94	99.61	2.27%	125,281
Jan 5, 2026	98.23	98.54	97.66	97.72	97.39	0.52%	115,657
Jan 2, 2026	97.90	97.90	96.80	97.21	96.89	0.38%	118,276
Dec 31, 2025	97.90	97.90	96.82	96.84	96.52	-0.92%	146,812
Dec 30, 2025	97.99	98.13	97.71	97.74	97.42	-0.12%	134,144
Dec 29, 2025	97.66	98.32	97.55	97.86	97.54	-0.42%	91,961
Dec 26, 2025	98.07	98.29	97.95	98.27	97.94	0.28%	80,386
Dec 24, 2025	97.59	98.14	97.59	97.99	97.67	0.31%	39,712
Dec 23, 2025	97.21	97.70	97.06	97.69	97.37	0.10%	85,958
Dec 22, 2025	97.65	97.80	97.24	97.59	97.27	0.72%	79,687
Dec 19, 2025	96.35	97.18	96.25	96.89	96.57	1.22%	80,603
Dec 18, 2025	96.29	96.33	95.48	95.72	95.40	0.82%	106,510
Dec 17, 2025	96.79	96.80	94.88	94.94	94.63	-1.81%	137,513
Dec 16, 2025	96.45	97.10	95.98	96.69	96.37	-0.14%	104,922
Dec 15, 2025	98.00	98.00	96.51	96.83	96.51	-0.70%	152,279
Dec 12, 2025	99.57	99.83	97.23	97.51	97.19	-3.52%	76,990
Dec 11, 2025	100.67	101.15	99.54	101.07	100.24	-0.89%	101,103
Dec 10, 2025	100.68	102.21	100.31	101.97	101.14	1.06%	55,619
Dec 9, 2025	100.43	101.01	100.43	100.91	100.08	0.29%	62,462
Dec 8, 2025	100.87	101.23	100.34	100.62	99.79	0.51%	68,185
Dec 5, 2025	99.84	100.53	99.84	100.11	99.29	0.92%	65,295
Dec 4, 2025	98.81	99.35	98.62	99.20	98.38	0.54%	63,421
Dec 3, 2025	97.57	98.72	97.32	98.66	97.85	0.93%	78,589