U.S. markets close in 1 hour 22 minutes

First Trust NASDAQ Technology Dividend Index Fund (TDIV)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
67.37-0.64 (-0.94%)
A partir del 02:32PM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 202467.7968.0767.3067.3767.3734,177
29 abr 202467.7168.0267.7168.0168.0142,300
26 abr 202467.2367.8567.2167.5867.5853,400
25 abr 202466.3967.1366.2566.9166.9158,200
24 abr 202467.4867.6066.8667.2867.2877,500
23 abr 202466.0866.8365.9966.6266.6272,900
22 abr 202465.6066.1665.1965.8065.80116,200
19 abr 202465.8066.1065.0765.2165.21116,900
18 abr 202466.5066.6965.9265.9765.97100,300
17 abr 202467.7667.8466.6566.6866.6873,700
16 abr 202467.5867.7967.2667.4467.4466,300
15 abr 202468.8568.9767.1867.4167.4177,300
12 abr 202468.8569.0068.0768.1568.15154,900
11 abr 202468.9969.7168.5569.6069.6088,000
10 abr 202469.0469.1168.4368.6768.6783,900
09 abr 202469.6369.8369.0369.8369.8364,400
08 abr 202469.2769.5169.1669.2669.2647,600
05 abr 202468.7969.4968.6869.1269.12113,300
04 abr 202470.2770.5868.7268.7368.73100,800
03 abr 202468.8069.8568.8069.6969.69148,100
02 abr 202469.2869.2868.7669.1569.1568,200
01 abr 202469.6970.1269.5569.7969.7988,300
28 mar 202469.6569.8069.5669.6769.67534,800
27 mar 202469.3069.6169.0369.6169.61152,100
26 mar 202469.5369.5768.9368.9668.9672,600
25 mar 202469.1569.4169.1069.1769.1746,900
22 mar 202469.8569.8769.5269.5869.5860,500
21 mar 202470.0270.4669.8069.8269.8275,000
21 mar 20240.191 Dividendo
20 mar 202468.6669.4768.4569.4569.2668,000
19 mar 202468.3068.6467.9668.4868.2958,200
18 mar 202469.1969.1968.5068.5068.3160,800
15 mar 202468.6468.9068.4368.5868.3959,100
14 mar 202469.9169.9168.6669.1768.9884,600
13 mar 202470.0970.0969.4669.6069.4193,900
12 mar 202470.1870.4669.8170.3770.1897,500
11 mar 202469.2169.5868.9969.5469.3575,000
08 mar 202471.0771.0769.7169.7569.5676,800
07 mar 202470.4971.1770.4370.9370.7373,600
06 mar 202469.8170.5069.5969.8269.6381,100
05 mar 202469.9369.9368.6669.0068.8198,500
04 mar 202470.2170.5970.0370.2670.0757,400
01 mar 202468.5770.0868.5769.9869.7970,700
29 feb 202467.9068.1767.5468.0267.83121,400
28 feb 202467.5267.6067.2867.4467.2567,200
27 feb 202467.8367.9667.6467.8267.6368,700
26 feb 202467.7767.9567.7067.7267.5357,000
23 feb 202467.9968.0167.5067.6067.4192,100
22 feb 202467.3167.8867.2267.6967.5082,300
21 feb 202465.9266.2865.6866.2766.0958,200
20 feb 202466.3066.4265.8966.3066.1274,900
16 feb 202467.1967.3266.6266.6866.50103,700
15 feb 202466.8767.2166.7867.0766.8965,300
14 feb 202466.3666.6266.0566.5466.36143,600
13 feb 202465.9266.0865.3365.8565.67103,500
12 feb 202467.3567.7167.1467.1967.0194,400
09 feb 202466.6667.3666.6667.3167.1276,100
08 feb 202466.2866.6766.1366.5166.33103,600
07 feb 202466.0966.1765.6966.1465.96127,600
06 feb 202466.1866.1865.4965.7365.5593,900
05 feb 202466.0666.1365.4665.9165.7385,300
02 feb 202465.7766.2065.5466.0265.84129,200
01 feb 202465.7266.0865.4366.0165.83114,300
31 ene 202466.2866.5165.6065.6665.48107,700
30 ene 202467.0067.0466.5266.6466.4675,500
29 ene 202466.6567.0766.5267.0266.8489,500
26 ene 202467.0867.2766.5866.7266.5492,500
25 ene 202467.8068.1067.2767.4267.23169,200
24 ene 202467.0367.3966.8066.8666.6898,100
23 ene 202466.2466.6666.1666.6466.46116,400
22 ene 202466.1166.5566.0366.2466.0683,800
19 ene 202464.6665.9664.6665.8865.70156,500
18 ene 202463.6464.2063.5664.1263.94223,000
17 ene 202463.1163.1162.4862.9462.77102,000
16 ene 202463.2963.7062.9663.5263.35121,100
12 ene 202463.5863.7163.2463.4663.2952,700
11 ene 202463.2363.3362.5263.1662.9970,400
10 ene 202462.9663.2362.5363.1662.99143,700
09 ene 202462.5863.1762.5462.9462.77134,300
08 ene 202462.0463.0362.0463.0362.86115,600
05 ene 202461.9162.3161.7761.9061.73163,500
04 ene 202461.8662.3261.8561.8961.7267,000
03 ene 202462.4962.6362.2162.2862.1199,500
02 ene 202463.4663.4662.6963.0762.90131,900
29 dic 202364.4064.4063.8664.0963.91115,100
28 dic 202364.4264.5264.2964.3964.21204,300
27 dic 202364.4464.4564.1664.3764.1983,400
26 dic 202363.8664.5163.8664.3864.20115,300
22 dic 202363.8864.0863.5263.8663.68254,100
22 dic 20230.45 Dividendo
21 dic 202363.8464.1263.6564.0763.45130,400
20 dic 202364.1564.3263.1963.1962.5775,200
19 dic 202364.1364.3464.1264.2963.6690,000
18 dic 202364.0164.1863.7264.0863.45112,700
15 dic 202364.0464.4663.9564.0363.41105,100
14 dic 202363.6064.1663.6063.9863.36198,200
13 dic 202362.6963.3662.3863.2462.62121,500
12 dic 202362.3162.6062.2762.5561.94110,500
11 dic 202361.7862.8661.7862.8162.2080,500
08 dic 202361.2161.7361.1561.6361.03187,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...