First Trust NASDAQ Technology Dividend Index Fund (TDIV)

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

Date Range:

2025-08-08 - 2025-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/22/2025	99.13	100.39	99.12	100.33	74,006	100.05
9/19/2025	99.16	99.20	98.31	99.12	168,244	98.85
9/18/2025	98.76	99.12	98.12	98.81	114,222	98.54
9/17/2025	98.10	98.23	97.24	97.89	67,408	97.62
9/16/2025	98.66	98.66	97.61	98.00	59,479	97.73
9/15/2025	97.52	97.96	97.45	97.90	55,951	97.63
9/12/2025	97.81	97.81	97.08	97.08	66,554	96.81
9/11/2025	98.68	98.68	97.74	97.90	64,888	97.63
9/10/2025	97.67	98.82	97.29	98.18	125,291	97.91
9/09/2025	94.04	94.14	93.55	94.07	138,641	93.81
9/08/2025	93.70	94.01	93.57	94.00	77,656	93.74
9/05/2025	93.75	93.94	92.46	93.37	137,257	93.11
9/04/2025	90.93	91.88	90.76	91.81	87,161	91.56
9/03/2025	91.43	91.43	90.69	91.28	89,177	91.02
9/02/2025	90.38	91.29	90.12	91.29	86,864	91.04
8/29/2025	93.00	93.00	91.54	91.82	75,008	91.57
8/28/2025	92.85	93.53	92.85	93.38	94,821	93.12
8/27/2025	92.06	92.83	92.04	92.73	192,293	92.47
8/26/2025	92.07	92.55	92.07	92.31	57,536	92.05
8/25/2025	92.10	92.39	92.06	92.11	57,578	91.86
8/22/2025	91.07	92.87	91.07	92.16	164,460	91.91
8/21/2025	90.71	91.20	90.44	90.76	53,166	90.51
8/20/2025	91.02	91.15	89.75	91.05	70,958	90.80
8/19/2025	91.97	92.06	90.87	91.04	61,356	90.79
8/18/2025	91.95	92.20	91.80	92.17	87,658	91.91
8/15/2025	92.27	92.34	91.66	91.92	56,907	91.67
8/14/2025	92.04	92.72	92.00	92.66	57,340	92.41
8/13/2025	93.00	93.17	92.38	92.70	117,770	92.44
8/12/2025	91.26	92.56	91.26	92.55	82,875	92.29
8/11/2025	91.30	91.84	90.58	90.65	55,888	90.40
8/08/2025	90.96	91.28	90.76	91.08	95,961	90.82