NasdaqGM - Delayed Quote
USD
First Trust NASDAQ Technology Dividend Index Fund (TDIV)
114.02
-3.37
(-2.87%)
At close: October 30 at 4:00:00 PM EDT
Trade TDIV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
114.88
115.34
112.80
114.02
114.02
126,300
Oct 29, 2026
117.03
117.39
116.37
117.39
117.39
233,400
Oct 28, 2026
116.36
117.45
115.66
117.38
117.38
122,000
Oct 27, 2026
115.49
116.46
115.02
116.25
116.25
162,200
Oct 26, 2026
113.32
114.96
113.26
114.70
114.70
156,200
Oct 23, 2026
112.22
113.83
112.22
113.23
113.23
100,000
Oct 22, 2026
112.59
113.67
112.57
113.36
113.36
169,700
Oct 21, 2026
113.69
114.44
113.35
114.38
114.38
136,600
Oct 20, 2026
111.40
113.80
111.40
113.26
113.26
116,100
Oct 19, 2026
112.43
112.68
111.76
112.03
112.03
114,500
Oct 16, 2026
113.45
113.55
111.25
111.46
111.46
1,301,500
Oct 15, 2026
111.20
113.59
111.20
113.51
113.51
118,500
Oct 14, 2026
114.37
114.37
111.85
112.31
112.31
112,600
Oct 13, 2026
113.32
115.40
113.32
115.24
115.24
86,100
Oct 12, 2026
114.45
114.45
113.56
113.77
113.77
65,300
Oct 9, 2026
115.00
115.00
114.00
114.46
114.46
92,900
Oct 8, 2026
115.16
115.37
113.78
114.74
114.74
115,200
Oct 7, 2026
115.73
116.07
115.30
115.84
115.84
99,600
Oct 6, 2026
116.71
117.10
116.19
116.70
116.70
83,500
Oct 5, 2026
115.40
115.86
115.21
115.63
115.63
111,000
Oct 2, 2026
115.30
116.07
115.28
115.47
115.47
116,500
Oct 1, 2026
114.16
114.39
112.82
113.70
113.70
198,900
Sep 30, 2026
113.15
113.44
112.82
112.82
112.82
153,200
Sep 29, 2026
113.04
113.89
112.50
112.89
112.89
193,400
Sep 28, 2026
113.34
113.34
111.77
112.49
112.49
136,600
Sep 25, 2026
113.42
114.68
113.17
114.09
114.09
187,700
Sep 24, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
113.41
113.51
112.48
113.22
113.22
153,600
Sep 23, 2026
115.24
115.43
114.54
114.87
114.52
198,600
Sep 22, 2026
115.84
115.87
114.87
115.40
115.05
114,700
Sep 21, 2026
115.04
115.68
114.12
115.63
115.28
180,400
Sep 18, 2026
114.32
114.34
113.44
114.07
113.72
129,200
Sep 17, 2026
114.62
114.92
114.29
114.35
114.00
146,000
Sep 16, 2026
114.63
115.06
112.40
113.23
112.89
131,600
Sep 15, 2026
115.31
115.43
114.39
114.50
114.15
1,269,700
Sep 14, 2026
114.61
115.96
114.61
115.39
115.04
222,000
Sep 11, 2026
115.61
117.20
115.61
116.88
116.52
77,000
Sep 10, 2026
114.49
115.30
114.33
114.35
114.00
88,800
Sep 9, 2026
116.03
116.26
115.03
115.54
115.19
125,900
Sep 8, 2026
116.53
116.55
115.68
116.05
115.70
104,400
Sep 4, 2026
116.17
116.24
115.70
115.98
115.63
57,100
Sep 3, 2026
114.39
115.97
114.34
115.84
115.49
86,800
Sep 2, 2026
114.47
114.78
114.19
114.63
114.28
78,800
Sep 1, 2026
114.38
114.57
113.70
114.12
113.77
105,100
Aug 31, 2026
115.54
116.07
115.54
115.67
115.32
161,100
Aug 28, 2026
116.37
116.91
115.50
115.76
115.41
110,700
Aug 27, 2026
115.64
116.44
115.28
116.44
116.09
70,900
Aug 26, 2026
113.70
114.85
113.70
114.67
114.32
76,300
Aug 25, 2026
113.85
114.36
113.65
114.22
113.87
187,200
Aug 24, 2026
113.82
113.94
113.04
113.47
113.12
481,900
Aug 21, 2026
114.59
114.95
114.07
114.62
114.27
364,200
Aug 20, 2026
113.74
114.56
113.61
113.66
113.31
140,800
Aug 19, 2026
114.65
115.07
113.68
114.21
113.86
70,200
Aug 18, 2026
114.74
115.18
113.98
114.39
114.04
129,500
Aug 17, 2026
116.89
116.89
116.05
116.10
115.75
64,100
Aug 14, 2026
117.90
117.90
116.72
117.04
116.68
44,100
Aug 13, 2026
117.59
118.66
117.59
118.03
117.67
83,800
Aug 12, 2026
118.27
118.27
116.69
117.19
116.83
142,800
Aug 11, 2026
117.32
117.48
116.25
116.65
116.29
90,800
Aug 10, 2026
117.75
117.75
116.74
116.77
116.41
116,500
Aug 7, 2026
116.60
117.11
116.17
117.04
116.68
96,000
Aug 6, 2026
114.18
116.22
113.93
115.62
115.27
86,400
Aug 5, 2026
116.05
116.05
114.65
114.82
114.47
108,700
Aug 4, 2026
113.10
116.32
113.10
116.01
115.66
75,900
Aug 3, 2026
110.90
112.27
110.26
112.08
111.74
82,500
Jul 31, 2026
110.77
111.17
108.99
110.47
110.13
70,500
Jul 30, 2026
109.06
109.97
108.81
109.86
109.53
62,100
Jul 29, 2026
108.24
109.77
106.96
106.96
106.63
94,200
Jul 28, 2026
107.41
109.07
106.97
108.53
108.20
91,500
Jul 27, 2026
108.42
109.00
107.03
108.19
107.86
273,600
Jul 24, 2026
107.48
108.13
106.80
107.20
106.87
347,800
Jul 23, 2026
107.78
108.78
106.87
107.39
107.06
82,500
Jul 22, 2026
108.69
109.77
108.69
109.15
108.82
59,100
Jul 21, 2026
109.30
109.65
108.76
109.48
109.15
75,200
Jul 20, 2026
108.60
108.90
107.63
107.88
107.55
91,400
Jul 17, 2026
107.16
108.78
106.79
107.94
107.61
73,600
Jul 16, 2026
108.93
109.43
108.18
109.02
108.69
79,700
Jul 15, 2026
111.59
111.59
109.06
110.10
109.76
74,000
Jul 14, 2026
112.14
112.14
110.50
110.70
110.36
75,500
Jul 13, 2026
113.75
114.34
112.71
112.96
112.62
83,200
Jul 10, 2026
114.51
114.92
114.14
114.56
114.21
60,200
Jul 9, 2026
114.06
115.24
113.65
114.58
114.23
75,900
Jul 8, 2026
111.71
113.37
111.28
112.96
112.62
106,700
Jul 7, 2026
112.29
113.01
111.38
112.24
111.90
228,500
Jul 6, 2026
112.57
113.91
112.57
113.31
112.96
318,200
Jul 2, 2026
113.47
114.53
110.25
111.22
110.88
425,000
Jul 1, 2026
113.83
114.68
113.26
113.28
112.93
177,000
Jun 30, 2026
113.93
115.17
113.58
114.88
114.53
137,800
Jun 29, 2026
113.29
114.19
111.23
113.85
113.50
393,400
Jun 26, 2026
112.50
113.27
111.88
112.11
111.77
184,900
Jun 25, 2026
0.423
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
115.64
115.64
112.80
113.80
113.45
241,200
Jun 24, 2026
114.22
115.16
113.31
113.92
113.15
131,100
Jun 23, 2026
114.51
115.75
114.28
114.89
114.11
354,700
Jun 22, 2026
118.38
118.95
117.07
117.63
116.84
87,000
Jun 18, 2026
117.58
118.31
116.71
117.88
117.08
136,300
Jun 17, 2026
117.23
118.06
115.47
115.76
114.98
132,600
Jun 16, 2026
119.05
119.99
116.66
116.66
115.87
74,500
Jun 15, 2026
119.22
119.72
119.00
119.25
118.45
109,200
Jun 12, 2026
115.83
117.35
115.10
116.95
116.16
100,600
Jun 11, 2026
113.35
116.09
112.89
115.83
115.05
141,100
Jun 10, 2026
114.55
117.00
113.64
113.77
113.00
135,300
Jun 9, 2026
118.80
119.75
112.29
116.28
115.50
175,000
Jun 8, 2026
119.12
119.19
117.61
117.94
117.14
119,600
Jun 5, 2026
122.01
122.14
116.50
116.94
116.15
199,900
Jun 4, 2026
123.10
124.73
122.89
124.26
123.42
91,500
Jun 3, 2026
127.83
127.83
125.11
126.03
125.18
99,400
Jun 2, 2026
127.28
128.50
126.93
128.33
127.46
116,400
Jun 1, 2026
123.85
126.70
123.50
126.07
125.22
143,600
May 29, 2026
121.23
123.23
121.23
123.22
122.39
308,600
May 28, 2026
117.68
119.39
117.08
118.80
118.00
60,900
May 27, 2026
118.28
118.28
116.43
116.99
116.20
81,100
May 26, 2026
117.33
118.27
116.59
117.84
117.04
121,000
May 22, 2026
114.26
116.38
114.26
115.92
115.14
92,700
May 21, 2026
111.52
113.15
111.30
113.13
112.37
84,300
May 20, 2026
110.29
111.99
110.06
111.99
111.23
100,400
May 19, 2026
110.23
111.12
109.56
110.19
109.45
76,600
May 18, 2026
111.89
112.22
110.23
111.41
110.66
163,700
May 15, 2026
111.72
112.88
111.36
111.76
111.01
73,000
May 14, 2026
111.94
113.62
111.94
112.90
112.14
60,400
May 13, 2026
111.60
111.94
110.43
111.61
110.86
82,900
May 12, 2026
112.28
112.28
109.25
110.92
110.17
67,100
May 11, 2026
113.07
113.70
112.88
113.36
112.59
117,100
May 8, 2026
112.24
113.06
111.88
112.92
112.16
56,300
May 7, 2026
112.19
112.87
110.98
111.47
110.72
78,300
May 6, 2026
110.93
112.00
110.46
111.97
111.21
108,700
May 5, 2026
109.67
110.55
109.12
110.40
109.65
63,700
May 4, 2026
109.25
109.58
108.29
108.81
108.08
71,600
May 1, 2026
108.35
109.13
108.23
108.83
108.10
71,400
Apr 30, 2026
106.58
108.07
105.87
108.03
107.30
82,100
Apr 29, 2026
105.83
105.99
105.35
105.96
105.24
59,600
Apr 28, 2026
104.50
105.30
104.42
104.86
104.15
73,900
Apr 27, 2026
107.69
107.69
106.09
106.38
105.66
81,700
Apr 24, 2026
108.24
108.24
106.43
107.33
106.61
85,400
Apr 23, 2026
106.40
107.83
105.73
107.01
106.29
134,000
Apr 22, 2026
106.30
106.85
106.19
106.82
106.10
111,100
Apr 21, 2026
105.48
106.25
105.08
105.59
104.88
120,400
Apr 20, 2026
104.64
105.12
104.51
105.03
104.32
110,100
Apr 17, 2026
104.63
104.90
104.12
104.52
103.81
141,300
Apr 16, 2026
102.10
103.36
102.02
103.32
102.62
154,900
Apr 15, 2026
100.45
101.43
100.40
101.36
100.68
144,600
Apr 14, 2026
100.13
100.27
99.57
100.15
99.47
72,900
Apr 13, 2026
96.43
99.25
96.43
99.22
98.55
153,900
Apr 10, 2026
97.24
97.36
96.53
96.62
95.97
52,400
Apr 9, 2026
97.02
97.02
96.06
96.67
96.02
109,700
Apr 8, 2026
98.17
98.20
96.50
97.03
96.38
115,500
Apr 7, 2026
94.26
94.89
93.47
94.88
94.24
99,700
Apr 6, 2026
94.78
94.95
94.05
94.66
94.02
70,400
Apr 2, 2026
92.35
94.45
92.28
94.45
93.81
83,200
Apr 1, 2026
94.29
94.67
93.76
94.02
93.39
120,500
Mar 31, 2026
91.99
93.70
91.39
93.66
93.03
126,100
Mar 30, 2026
92.58
92.73
90.24
90.74
90.13
147,700
Mar 27, 2026
92.65
92.75
91.60
91.84
91.22
112,700
Mar 26, 2026
0.315
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
94.03
95.03
93.40
93.41
92.78
89,200
Mar 25, 2026
96.06
96.25
94.94
95.33
94.37
79,100
Mar 24, 2026
94.63
95.56
94.27
95.00
94.05
59,700
Mar 23, 2026
95.16
96.31
94.83
95.37
94.41
107,600
Mar 20, 2026
95.13
95.47
93.57
93.96
93.02
73,300
Mar 19, 2026
93.66
95.83
93.66
95.44
94.48
77,500
Mar 18, 2026
96.15
96.42
94.81
94.86
93.91
56,400
Mar 17, 2026
96.15
96.94
96.14
96.39
95.42
109,700
Mar 16, 2026
95.94
96.41
95.47
95.91
94.95
92,200
Mar 13, 2026
95.81
96.46
94.62
94.82
93.87
65,200
Mar 12, 2026
96.24
96.52
95.09
95.16
94.21
196,400
Mar 11, 2026
97.49
97.89
96.71
97.06
96.09
105,100
Mar 10, 2026
97.12
97.89
96.45
96.67
95.70
87,000
Mar 9, 2026
95.22
97.30
94.47
97.01
96.04
92,000
Mar 6, 2026
96.51
97.51
95.91
96.26
95.29
114,900
Mar 5, 2026
97.64
99.10
97.09
98.00
97.02
99,300
Mar 4, 2026
97.70
98.66
97.43
98.22
97.23
264,400
Mar 3, 2026
96.51
97.82
95.48
97.32
96.34
94,800
Mar 2, 2026
97.46
99.03
97.46
98.84
97.85
80,400
Feb 27, 2026
97.71
98.83
97.66
98.80
97.81
64,700
Feb 26, 2026
99.81
99.81
98.07
98.97
97.98
192,400
Feb 25, 2026
98.90
99.82
98.90
99.61
98.61
95,400
Feb 24, 2026
97.55
99.11
97.33
98.23
97.24
115,300
Feb 23, 2026
98.34
98.89
96.92
97.12
96.15
266,500
Feb 20, 2026
98.10
99.33
98.06
99.00
98.01
154,300
Feb 19, 2026
98.89
99.07
98.16
98.58
97.59
128,800
Feb 18, 2026
99.30
99.86
98.87
99.25
98.25
143,000
Feb 17, 2026
99.18
99.51
98.09
98.95
97.96
105,000
Feb 13, 2026
99.02
99.91
98.31
99.54
98.54
213,100
Feb 12, 2026
100.56
100.96
98.55
98.59
97.60
174,100
Feb 11, 2026
101.14
101.14
99.60
100.41
99.40
144,500
Feb 10, 2026
99.99
100.90
99.79
100.11
99.11
131,800
Feb 9, 2026
98.24
100.20
98.19
99.91
98.91
106,900
Feb 6, 2026
96.89
98.52
96.89
98.38
97.39
133,600
Feb 5, 2026
95.92
96.74
95.47
95.91
94.95
125,300
Feb 4, 2026
97.83
97.89
95.61
96.86
95.89
219,100
Feb 3, 2026
99.72
99.72
96.34
97.67
96.69
393,200
Feb 2, 2026
98.70
100.31
98.70
99.79
98.79
100,400
Jan 30, 2026
99.54
99.85
98.41
98.75
97.76
285,800
Jan 29, 2026
100.33
100.33
98.33
100.09
99.09
383,100
Jan 28, 2026
99.99
100.90
99.99
100.47
99.46
205,100
Jan 27, 2026
99.43
99.85
99.10
99.44
98.44
107,200
Jan 26, 2026
98.12
99.17
98.12
98.83
97.84
93,500
Jan 23, 2026
97.77
98.27
97.36
98.03
97.05
137,100
Jan 22, 2026
98.80
98.84
97.90
98.05
97.07
134,200
Jan 21, 2026
97.35
98.05
96.54
97.49
96.51
145,600
Jan 20, 2026
97.90
97.99
96.66
96.78
95.81
109,800
Jan 16, 2026
99.40
99.65
98.78
99.40
98.40
208,000
Jan 15, 2026
100.48
100.48
98.88
98.94
97.95
105,700
Jan 14, 2026
98.96
99.08
98.05
98.86
97.87
118,500
Jan 13, 2026
100.44
100.56
99.15
99.39
98.39
158,000
Jan 12, 2026
99.46
100.60
99.43
100.44
99.43
169,100
Jan 9, 2026
98.69
100.07
98.34
99.81
98.81
146,000
Jan 8, 2026
98.46
98.55
97.81
98.48
97.49
100,100
Jan 7, 2026
99.67
99.67
98.61
98.76
97.77
134,700
Jan 6, 2026
98.07
99.97
98.07
99.94
98.94
125,300
Jan 5, 2026
98.23
98.54
97.66
97.72
96.74
115,700
Jan 2, 2026
97.90
97.90
96.80
97.21
96.23
118,300
Dec 31, 2025
97.90
97.90
96.82
96.84
95.87
146,800
Dec 30, 2025
97.99
98.13
97.71
97.74
96.76
134,100
Dec 29, 2025
97.66
98.32
97.55
97.86
96.88
92,000
Dec 26, 2025
98.07
98.29
97.95
98.27
97.28
80,400
Dec 24, 2025
97.59
98.14
97.59
97.99
97.01
39,700
Dec 23, 2025
97.21
97.70
97.06
97.69
96.71
86,000
Dec 22, 2025
97.65
97.80
97.24
97.59
96.61
79,700
Dec 19, 2025
96.35
97.18
96.25
96.89
95.92
80,600
Dec 18, 2025
96.29
96.33
95.48
95.72
94.76
106,500
Dec 17, 2025
96.79
96.80
94.88
94.94
93.99
137,500
Dec 16, 2025
96.45
97.10
95.98
96.69
95.72
104,900
Dec 15, 2025
98.00
98.00
96.51
96.83
95.86
152,300
Dec 12, 2025
0.495
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
99.57
99.83
97.23
97.51
96.53
77,000
Dec 11, 2025
100.67
101.15
99.54
101.07
99.57
101,100
Dec 10, 2025
100.68
102.21
100.31
101.97
100.45
55,600
Dec 9, 2025
100.43
101.01
100.43
100.91
99.41
62,500
Dec 8, 2025
100.87
101.23
100.34
100.62
99.12
68,200
Dec 5, 2025
99.84
100.53
99.84
100.11
98.62
65,300
Dec 4, 2025
98.81
99.35
98.62
99.20
97.72
63,400
Dec 3, 2025
97.57
98.72
97.32
98.66
97.19
78,600
Dec 2, 2025
97.32
98.05
96.95
97.75
96.30
84,000
Dec 1, 2025
96.73
97.32
96.36
96.77
95.33
48,500
Nov 28, 2025
96.89
97.64
96.61
97.61
96.16
22,900
Nov 26, 2025
96.20
97.20
96.12
96.73
95.29
107,400
Nov 25, 2025
94.69
95.61
93.43
95.48
94.06
45,600
Nov 24, 2025
93.16
94.97
93.16
94.72
93.31
120,500
Nov 21, 2025
91.97
93.52
91.06
92.71
91.33
83,500
Nov 20, 2025
96.00
96.23
91.86
91.92
90.55
76,100
Nov 19, 2025
93.74
94.99
93.57
94.30
92.90
85,500
Nov 18, 2025
93.90
94.46
92.90
93.88
92.48
109,000
Nov 17, 2025
95.43
96.23
94.08
94.54
93.13
72,600
Nov 14, 2025
94.24
96.70
94.24
96.05
94.62
100,100
Nov 13, 2025
97.83
97.92
95.65
96.00
94.57
101,300
Nov 12, 2025
98.59
98.80
98.11
98.34
96.88
89,400
Nov 11, 2025
97.86
98.15
97.31
97.84
96.38
79,900
Nov 10, 2025
98.59
98.59
97.36
98.26
96.80
91,200
Nov 7, 2025
97.22
97.22
95.38
97.08
95.64
105,600
Nov 6, 2025
99.15
99.15
97.63
98.05
96.59
107,700
Nov 5, 2025
98.26
100.15
98.26
99.60
98.12
80,000
Nov 4, 2025
99.17
99.68
98.03
98.14
96.68
114,600
Nov 3, 2025
101.27
101.55
100.20
100.50
99.00
121,600
Oct 31, 2025
101.21
101.27
100.20
100.87
99.37
67,800
