First Trust NASDAQ Technology Dividend Index Fund (TDIV)

Last Price97.28

Change-0.31 (-0.32%)

NASDAQ · Last Trade: Dec 23rd, 10:15 AM EST

Historical Prices For First Trust NASDAQ Technology Dividend Index Fund (TDIV)

Date Range:

2025-09-23 - 2025-12-23

Date	Open	High	Low	Close	Volume	Adjusted Close
12/22/2025	97.65	97.80	97.24	97.59	79,687	97.59
12/19/2025	96.35	97.18	96.25	96.89	80,603	96.89
12/18/2025	96.29	96.33	95.48	95.72	106,510	95.72
12/17/2025	96.79	96.80	94.88	94.94	137,508	94.94
12/16/2025	96.45	97.10	95.98	96.69	104,921	96.69
12/15/2025	98.00	98.00	96.51	96.83	152,278	96.83
12/12/2025	99.57	99.83	97.23	97.51	76,990	97.51
12/11/2025	100.67	101.15	99.54	101.07	101,118	101.07
12/10/2025	100.68	102.21	100.31	101.97	55,601	101.97
12/09/2025	100.43	101.01	100.42	100.91	62,462	100.91
12/08/2025	100.87	101.22	100.34	100.62	68,255	100.62
12/05/2025	99.84	100.53	99.84	100.11	65,295	100.11
12/04/2025	98.81	99.34	98.62	99.20	63,421	99.20
12/03/2025	97.57	98.72	97.32	98.66	78,589	98.66
12/02/2025	97.32	98.05	96.95	97.75	84,020	97.75
12/01/2025	96.73	97.32	96.36	96.77	48,497	96.77
11/28/2025	96.89	97.64	96.61	97.61	22,878	97.61
11/26/2025	96.20	97.20	96.12	96.73	107,421	96.73
11/25/2025	94.69	95.61	93.43	95.48	45,630	95.48
11/24/2025	93.16	94.97	93.16	94.72	120,454	94.72
11/21/2025	91.97	93.52	91.06	92.71	83,493	92.71
11/20/2025	96.00	96.22	91.86	91.92	76,083	91.92
11/19/2025	93.74	94.99	93.57	94.30	85,453	94.30
11/18/2025	93.90	94.46	92.90	93.88	109,013	93.88
11/17/2025	95.43	96.23	94.08	94.54	72,615	94.54
11/14/2025	94.24	96.70	94.24	96.05	100,057	96.05
11/13/2025	97.83	97.92	95.65	96.00	101,305	96.00
11/12/2025	98.59	98.80	98.11	98.34	89,416	98.34
11/11/2025	97.86	98.15	97.31	97.84	79,928	97.84
11/10/2025	98.59	98.59	97.36	98.26	91,158	98.26
11/07/2025	97.22	97.22	95.38	97.08	105,597	97.08
11/06/2025	99.15	99.15	97.63	98.05	107,727	98.05
11/05/2025	98.26	100.15	98.26	99.60	79,979	99.60
11/04/2025	99.17	99.68	98.03	98.14	114,601	98.14
11/03/2025	101.27	101.55	100.20	100.50	121,562	100.50
10/31/2025	101.21	101.27	100.20	100.87	67,849	100.87
10/30/2025	101.33	102.15	100.98	101.02	119,518	101.02
10/29/2025	103.15	103.15	101.85	102.35	106,156	102.35
10/28/2025	102.59	103.02	102.10	102.50	78,396	102.50
10/27/2025	102.01	102.49	101.46	102.45	82,570	102.45
10/24/2025	100.67	101.29	100.54	100.92	94,057	100.92
10/23/2025	98.09	99.92	98.09	99.72	90,404	99.72
10/22/2025	99.07	99.36	97.88	98.88	72,612	98.88
10/21/2025	99.84	100.20	99.46	99.77	69,500	99.77
10/20/2025	99.73	100.27	99.71	99.82	45,994	99.82
10/17/2025	99.43	99.79	98.55	99.49	78,103	99.49
10/16/2025	100.66	100.73	99.49	100.01	91,571	100.01
10/15/2025	100.21	100.75	99.23	100.04	89,106	100.04
10/14/2025	98.15	99.69	97.56	98.87	112,422	98.87
10/13/2025	98.69	99.69	98.51	99.41	92,391	99.41
10/10/2025	100.24	100.28	96.37	96.42	87,463	96.42
10/09/2025	100.19	100.19	99.54	99.92	105,761	99.92
10/08/2025	99.17	100.29	99.17	100.29	65,711	100.29
10/07/2025	100.89	100.89	98.67	99.08	98,233	99.08
10/06/2025	100.35	100.71	100.18	100.31	67,312	100.31
10/03/2025	99.90	100.57	99.58	99.61	68,119	99.61
10/02/2025	100.38	100.38	99.20	99.72	239,960	99.72
10/01/2025	98.01	99.48	98.01	99.42	83,404	99.42
9/30/2025	98.14	98.59	97.86	98.59	104,360	98.59
9/29/2025	99.13	99.13	98.05	98.11	90,897	98.11
9/26/2025	98.52	98.78	97.97	98.45	69,523	98.45
9/25/2025	98.12	98.68	97.69	98.40	167,534	98.40
9/24/2025	99.87	99.87	98.85	99.46	137,233	99.19
9/23/2025	100.43	100.50	99.65	100.05	266,440	99.77