First Trust Exchange-Traded Fund VI First Trust NASDAQ Technology Dividend Index Fund Historical Stock Prices

(ETF)
TDIV 
$29.02
*  
0.13
0.45%
Get TDIV Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading TDIV now
Exchange:NASDAQ

Community Rating:
View:    TDIV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.99 29.05 28.89 29.02 88,032
12/06/2016 28.99 29.05 28.89 29.02 88,032
12/05/2016 28.8 28.9894 28.76 28.89 55,778
12/02/2016 28.59 28.77 28.47 28.75 280,187
12/01/2016 29.31 29.31 28.4794 28.51 157,107
11/30/2016 29.57 29.57 29.26 29.279 103,908
11/29/2016 29.4 29.57 29.34 29.4492 77,029
11/28/2016 29.36 29.5399 29.34 29.45 63,147
11/25/2016 29.26 29.44 29.2501 29.43 34,915
11/23/2016 29.25 29.3499 29.21 29.31 195,081
11/22/2016 29.35 29.4 29.27 29.37 79,998
11/21/2016 29.19 29.22 29.0061 29.19 156,915
11/18/2016 28.9 29.0199 28.8693 28.98 71,465
11/17/2016 28.94 28.96 28.8145 28.93 165,881
11/16/2016 28.69 28.91 28.65 28.9 131,396
11/15/2016 28.52 28.78 28.4735 28.73 210,084
11/14/2016 28.62 28.62 28.2616 28.36 147,780
11/11/2016 28.19 28.58 28.19 28.57 82,047
11/10/2016 28.79 28.8303 28.0901 28.32 164,884
11/09/2016 28.29 28.7194 28.115 28.59 140,755
11/08/2016 28.47 28.79 28.45 28.63 58,757
11/07/2016 28.22 28.56 28.22 28.55 114,623
11/04/2016 27.95 28.12 27.85 27.92 53,490
11/03/2016 28.2 28.2 27.96 27.98 72,663
11/02/2016 28.3 28.4056 28.0531 28.12 54,090
11/01/2016 28.66 28.715 28.15 28.36 85,463
10/31/2016 28.69 28.76 28.637 28.69 53,650
10/28/2016 28.76 28.95 28.61 28.6484 122,479
10/27/2016 28.98 29 28.7934 28.8 60,247
10/26/2016 28.69 28.9099 28.652 28.78 88,920
10/25/2016 28.83 28.91 28.75 28.8 255,022
10/24/2016 28.75 28.89 28.7 28.89 99,384
10/21/2016 28.77 28.77 28.52 28.61 58,028
10/20/2016 28.69 28.69 28.4801 28.61 65,011
10/19/2016 28.66 28.72 28.627 28.69 192,293
10/18/2016 28.91 28.91 28.757 28.82 69,422
10/17/2016 28.79 28.79 28.634 28.65 50,551
10/14/2016 28.71 28.95 28.71 28.7113 68,544
10/13/2016 28.63 28.691 28.312 28.58 192,574
10/12/2016 28.73 28.86 28.63 28.79 143,169
10/11/2016 29.34 29.34 28.7 28.83 58,535
10/10/2016 29.31 29.4447 29.27 29.27 91,929
10/07/2016 29.31 29.31 29.0146 29.23 80,827
10/06/2016 29.23 29.26 29.024 29.24 98,254
10/05/2016 29.21 29.3299 29.1889 29.23 143,857
10/04/2016 29.36 29.37 28.96 29.11 81,086
10/03/2016 29.4 29.4 29.1701 29.26 58,154
09/30/2016 29.36 29.45 29.299 29.32 94,332
09/29/2016 29.26 29.2804 29.0054 29.2 56,170
09/28/2016 29.24 29.26 29.04 29.26 97,640
09/27/2016 28.85 29.157 28.85 29.14 84,445
09/26/2016 28.76 28.8679 28.7101 28.79 42,001
09/23/2016 29.24 29.24 28.92 28.9401 52,416
09/22/2016 29.11 29.2595 29.11 29.23 80,353
09/21/2016 28.88 29.02 28.68 29.02 59,595
09/20/2016 29.12 29.12 28.82 28.88 69,153
09/19/2016 29 29.18 28.8601 28.93 76,612
09/16/2016 29.07 29.07 28.711 28.86 90,195
09/15/2016 28.55 29.04 28.55 29.04 80,322
09/14/2016 28.55 28.67 28.43 28.47 76,703
09/13/2016 28.69 28.7 28.314 28.42 51,748
09/12/2016 28.21 28.7999 28.1 28.775 77,446
09/09/2016 28.96 28.96 28.32 28.32 146,971
09/08/2016 29.25 29.25 29.025 29.08 163,110
09/07/2016 29.21 29.3132 29.1786 29.26 45,307
09/06/2016 29.24 29.24 29.06 29.1961 58,195
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?