First Trust NASDAQ Technology Dividend Index Fund (TDIV)

TDIV
🏛️ 美国 →
98.45
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 64.40 64.40 63.86 64.09 0.1M
2023-12-28 64.42 64.52 64.29 64.39 0.2M
2023-12-27 64.44 64.45 64.16 64.37 0.1M
2023-12-26 63.86 64.51 63.86 64.38 0.1M
2023-12-22 63.88 64.09 63.52 63.86 0.3M
2023-12-21 63.84 64.12 63.65 64.07 0.1M
2023-12-20 64.15 64.32 63.19 63.19 0.1M
2023-12-19 64.13 64.34 64.12 64.29 0.1M
2023-12-18 64.01 64.18 63.72 64.08 0.1M
2023-12-15 64.04 64.46 63.95 64.03 0.1M
2023-12-14 63.60 64.16 63.60 63.98 0.2M
2023-12-13 62.69 63.36 62.38 63.24 0.1M
2023-12-12 62.31 62.60 62.27 62.55 0.1M
2023-12-11 61.78 62.86 61.78 62.81 0.1M
2023-12-08 61.21 61.73 61.15 61.63 0.2M
2023-12-07 60.92 61.42 60.80 61.27 0.1M
2023-12-06 61.44 61.44 60.66 60.72 0.1M
2023-12-05 61.02 61.09 60.83 60.97 0.1M
2023-12-04 61.12 61.32 60.85 61.30 0.1M
2023-12-01 60.83 61.54 60.73 61.53 0.4M
2023-11-30 60.95 61.03 60.61 61.03 0.1M
2023-11-29 61.01 61.41 60.78 60.80 0.1M
2023-11-28 60.48 60.71 60.28 60.54 0.1M
2023-11-27 60.66 60.96 60.55 60.64 0.3M
2023-11-24 60.67 60.92 60.66 60.92 0.1M
2023-11-22 60.86 61.05 60.61 60.74 0.1M
2023-11-21 60.70 60.72 60.36 60.45 0.1M
2023-11-20 60.40 61.15 60.40 61.03 0.1M
2023-11-17 60.17 60.53 60.13 60.40 0.1M
2023-11-16 60.13 60.36 59.86 60.17 0.1M
2023-11-15 60.25 60.58 60.21 60.34 0.1M
2023-11-14 59.59 60.09 59.52 59.98 0.1M
2023-11-13 58.55 58.72 58.43 58.58 0.1M
2023-11-10 57.96 58.90 57.80 58.86 0.1M
2023-11-09 57.90 58.34 57.52 57.56 0.1M
2023-11-08 57.77 57.87 57.46 57.83 0.1M
2023-11-07 57.60 57.92 57.51 57.67 0.1M
2023-11-06 57.59 57.63 57.24 57.55 0.1M
2023-11-03 56.88 57.83 56.88 57.53 0.1M
2023-11-02 56.11 56.67 56.01 56.60 0.1M
2023-11-01 54.81 55.49 54.81 55.44 0.1M
2023-10-31 54.41 54.86 54.22 54.78 0.0M
2023-10-30 54.16 54.54 53.92 54.32 0.1M
2023-10-27 54.38 54.52 53.85 53.99 0.1M
2023-10-26 54.31 54.59 53.89 54.05 0.1M
2023-10-25 54.83 55.03 54.09 54.23 0.1M
2023-10-24 54.90 55.20 54.69 55.12 0.1M
2023-10-23 54.44 55.18 54.22 54.51 0.1M
2023-10-20 55.57 55.57 54.65 54.68 0.1M
2023-10-19 56.40 56.43 55.51 55.54 0.1M
2023-10-18 56.52 56.71 56.08 56.21 0.1M
2023-10-17 56.32 57.08 56.16 56.84 0.0M
2023-10-16 56.40 57.01 56.40 56.89 0.1M
2023-10-13 57.06 57.06 56.05 56.14 0.0M
2023-10-12 57.34 57.51 56.66 56.96 0.1M
2023-10-11 57.01 57.28 56.81 57.26 0.1M
2023-10-10 56.66 57.30 56.66 56.93 0.1M
2023-10-09 56.14 56.67 56.00 56.63 0.1M
2023-10-06 55.37 56.55 55.17 56.32 0.1M
2023-10-05 55.89 55.89 55.27 55.74 0.1M
2023-10-04 55.41 55.89 55.26 55.81 0.1M
2023-10-03 55.70 56.16 55.09 55.30 0.1M
2023-10-02 55.98 56.30 55.69 56.07 0.1M
2023-09-29 56.68 56.68 55.92 56.09 0.1M
2023-09-28 55.56 56.48 55.48 56.16 0.2M
2023-09-27 55.83 55.97 55.12 55.71 0.1M
2023-09-26 56.32 56.32 55.54 55.66 0.1M
2023-09-25 56.44 56.76 56.42 56.71 0.1M
2023-09-22 56.80 57.15 56.70 56.75 0.1M
2023-09-21 57.10 57.35 56.81 56.81 0.0M
2023-09-20 58.31 58.51 57.73 57.73 0.1M
2023-09-19 57.96 58.15 57.75 58.03 0.1M
2023-09-18 57.86 58.24 57.86 58.05 0.1M
2023-09-15 58.83 58.83 57.99 58.08 0.1M
2023-09-14 58.68 59.05 58.55 58.95 0.1M
2023-09-13 58.30 58.67 58.20 58.44 0.1M
2023-09-12 58.67 58.86 58.34 58.37 0.1M
2023-09-11 59.28 59.34 58.76 59.12 0.1M
2023-09-08 58.73 59.10 58.71 58.83 0.2M
2023-09-07 58.87 59.00 58.71 58.80 0.1M
2023-09-06 59.68 59.81 59.24 59.62 0.1M
2023-09-05 59.94 60.24 59.86 59.86 0.1M
2023-09-01 60.09 60.09 59.76 60.01 0.1M
2023-08-31 59.43 59.89 59.43 59.66 0.1M
2023-08-30 58.98 59.43 58.79 59.38 0.1M
2023-08-29 57.99 59.19 57.99 59.11 0.1M
2023-08-28 57.89 58.19 57.79 58.09 0.1M
2023-08-25 57.16 57.72 56.77 57.56 0.1M
2023-08-24 58.38 58.38 56.93 56.97 0.1M
2023-08-23 57.26 58.17 57.26 58.07 0.0M
2023-08-22 57.80 57.80 57.15 57.25 0.0M
2023-08-21 56.85 57.48 56.73 57.40 0.1M
2023-08-18 56.18 56.91 56.18 56.81 0.1M
2023-08-17 57.26 57.27 56.61 56.61 0.1M
2023-08-16 57.63 57.76 56.97 56.98 0.1M
2023-08-15 58.20 58.20 57.63 57.68 0.3M
2023-08-14 57.78 58.42 57.74 58.41 0.2M
2023-08-11 57.76 58.02 57.61 57.84 0.1M
2023-08-10 58.39 58.93 57.93 58.12 0.1M
2023-08-09 58.65 58.65 57.94 57.97 0.1M
2023-08-08 58.36 58.60 57.88 58.55 0.1M
2023-08-07 58.90 58.95 58.58 58.84 0.1M
2023-08-04 58.67 59.30 58.45 58.58 0.1M
2023-08-03 58.47 58.93 58.24 58.68 0.1M
2023-08-02 59.63 59.63 58.94 58.97 0.1M
2023-08-01 59.95 60.20 59.83 60.15 0.1M
2023-07-31 60.19 60.25 59.91 60.10 0.1M
2023-07-28 60.05 60.30 59.77 60.11 0.1M
2023-07-27 59.92 60.18 59.20 59.37 0.1M
2023-07-26 59.13 59.43 58.87 59.21 0.1M
2023-07-25 59.29 59.89 59.29 59.74 0.1M
2023-07-24 59.19 59.47 59.06 59.16 0.1M
2023-07-21 59.10 59.37 59.05 59.06 0.1M
2023-07-20 59.17 59.35 58.61 58.72 0.1M
2023-07-19 59.74 59.84 59.48 59.58 0.1M
2023-07-18 59.15 59.72 59.02 59.60 0.1M
2023-07-17 58.54 59.40 58.54 59.19 0.1M
2023-07-14 59.16 59.20 58.61 58.63 0.1M
2023-07-13 59.19 59.44 59.03 59.34 0.1M
2023-07-12 58.85 58.99 58.46 58.79 0.1M
2023-07-11 58.25 58.39 57.83 58.34 0.1M
2023-07-10 57.53 58.05 57.53 58.05 0.1M
2023-07-07 57.54 58.19 57.48 57.50 0.1M
2023-07-06 57.47 57.68 57.20 57.62 0.1M
2023-07-05 58.40 58.49 58.08 58.13 0.1M
2023-07-03 58.67 58.79 58.41 58.79 0.1M
2023-06-30 58.60 58.78 58.48 58.66 0.1M
2023-06-29 57.76 58.06 57.63 58.06 0.2M
2023-06-28 57.72 57.97 57.43 57.80 0.3M
2023-06-27 56.91 57.99 56.91 57.94 0.1M
2023-06-26 56.85 57.50 56.85 57.06 0.1M
2023-06-23 56.87 57.10 56.69 56.80 0.1M
2023-06-22 57.22 57.52 57.12 57.48 0.2M
2023-06-21 58.04 58.08 57.38 57.40 0.1M
2023-06-20 58.83 59.03 58.25 58.32 0.1M
2023-06-16 59.67 59.68 59.11 59.14 0.1M
2023-06-15 58.52 59.51 58.52 59.33 0.1M
2023-06-14 57.99 58.83 57.99 58.75 0.1M
2023-06-13 58.14 58.18 57.77 58.06 0.1M
2023-06-12 56.44 57.59 56.44 57.59 0.1M
2023-06-09 56.17 56.46 55.90 56.09 0.1M
2023-06-08 55.75 56.06 55.53 56.00 0.1M
2023-06-07 55.57 55.95 55.44 55.68 0.2M
2023-06-06 55.22 55.63 55.05 55.55 0.1M
2023-06-05 55.96 56.01 55.30 55.34 0.1M
2023-06-02 55.66 56.06 55.56 55.98 0.1M
2023-06-01 55.23 55.80 54.91 55.50 0.1M
2023-05-31 54.82 55.57 54.82 55.21 0.2M
2023-05-30 55.89 56.29 55.27 55.33 0.1M
2023-05-26 53.66 55.30 53.66 55.23 0.2M
2023-05-25 52.92 53.50 52.60 53.32 0.1M
2023-05-24 52.98 52.98 52.49 52.64 0.1M
2023-05-23 53.82 53.98 53.39 53.40 0.1M
2023-05-22 53.79 54.17 53.79 54.02 0.1M
2023-05-19 53.92 54.17 53.84 53.92 0.1M
2023-05-18 52.94 53.94 52.89 53.86 0.3M
2023-05-17 52.56 53.06 52.36 52.96 0.1M
2023-05-16 52.47 52.76 52.37 52.38 0.1M
2023-05-15 52.03 52.66 51.98 52.66 0.2M
2023-05-12 52.13 52.13 51.66 52.08 0.0M
2023-05-11 52.34 52.34 51.78 51.95 0.1M
2023-05-10 52.51 52.55 51.93 52.42 0.1M
2023-05-09 52.30 52.30 52.00 52.09 0.3M
2023-05-08 52.68 52.68 52.36 52.61 0.1M
2023-05-05 52.26 52.87 52.23 52.77 0.1M
2023-05-04 51.98 52.22 51.70 51.93 0.1M
2023-05-03 52.62 52.85 52.21 52.23 0.1M
2023-05-02 52.90 52.93 52.06 52.37 0.1M
2023-05-01 52.96 53.17 52.92 52.95 0.1M
2023-04-28 52.68 52.96 52.59 52.95 0.1M
2023-04-27 51.46 52.35 51.37 52.35 0.1M
2023-04-26 51.64 51.86 51.29 51.38 0.1M
2023-04-25 52.04 52.04 51.25 51.27 0.1M
2023-04-24 52.31 52.49 51.96 52.23 0.1M
2023-04-21 52.51 52.52 52.12 52.44 0.1M
2023-04-20 52.56 53.07 52.43 52.60 0.1M
2023-04-19 52.97 53.06 52.86 52.94 0.1M
2023-04-18 53.83 53.91 53.32 53.50 0.1M
2023-04-17 53.40 53.62 53.17 53.56 0.1M
2023-04-14 53.48 53.86 53.05 53.40 0.1M
2023-04-13 53.13 53.75 53.01 53.62 0.2M
2023-04-12 53.78 53.78 52.99 53.06 0.1M
2023-04-11 53.66 53.73 53.39 53.42 0.1M
2023-04-10 53.16 53.67 53.08 53.67 0.6M
2023-04-06 53.30 53.63 53.08 53.50 0.2M
2023-04-05 53.58 53.61 53.18 53.55 0.1M
2023-04-04 54.17 54.29 53.59 53.79 0.1M
2023-04-03 53.91 54.22 53.75 54.10 0.1M
2023-03-31 53.49 54.13 53.39 54.09 0.1M
2023-03-30 53.29 53.60 53.18 53.45 0.4M
2023-03-29 52.25 52.95 52.25 52.82 0.3M
2023-03-28 51.72 51.72 51.27 51.62 0.2M
2023-03-27 52.05 52.19 51.75 51.85 0.1M
2023-03-24 51.53 51.86 51.31 51.84 0.1M
2023-03-23 51.69 52.50 51.44 51.92 0.1M
2023-03-22 51.96 52.62 51.25 51.25 0.1M
2023-03-21 52.17 52.24 51.49 52.00 0.1M
2023-03-20 51.41 51.92 51.38 51.83 0.1M
2023-03-17 51.64 51.79 51.17 51.36 0.1M
2023-03-16 50.21 51.72 50.12 51.69 0.1M
2023-03-15 50.05 50.42 49.68 50.39 0.1M
2023-03-14 50.41 50.91 50.07 50.70 0.1M
2023-03-13 49.48 50.43 49.34 49.86 0.2M
2023-03-10 50.33 50.54 49.58 49.84 0.1M
2023-03-09 51.02 51.54 50.31 50.33 0.1M
2023-03-08 50.66 51.07 50.66 51.04 0.1M
2023-03-07 51.24 51.30 50.44 50.59 0.1M
2023-03-06 51.55 51.92 51.23 51.31 0.1M
2023-03-03 50.83 51.39 50.75 51.32 0.1M
2023-03-02 49.93 50.69 49.79 50.55 0.1M
2023-03-01 50.33 50.60 50.06 50.20 0.1M
2023-02-28 50.25 50.66 50.21 50.29 0.1M
2023-02-27 50.70 50.82 50.31 50.38 0.1M
2023-02-24 50.25 50.38 49.98 50.25 0.1M
2023-02-23 51.16 51.16 50.28 50.86 0.1M
2023-02-22 50.80 51.01 50.28 50.58 0.1M
2023-02-21 51.55 51.66 50.76 50.77 0.2M
2023-02-17 52.23 52.26 51.81 52.18 0.1M
2023-02-16 52.46 53.01 52.44 52.50 0.1M
2023-02-15 52.52 53.15 52.52 53.12 0.1M
2023-02-14 52.69 53.13 52.31 52.97 0.1M
2023-02-13 52.26 52.88 52.16 52.88 0.1M
2023-02-10 51.77 52.12 51.71 52.04 0.1M
2023-02-09 53.01 53.08 51.85 52.04 0.1M
2023-02-08 53.00 53.10 52.31 52.37 0.1M
2023-02-07 52.41 53.26 52.16 53.11 0.1M
2023-02-06 52.48 52.72 52.22 52.40 0.2M
2023-02-03 52.75 53.73 52.75 53.07 0.2M
2023-02-02 53.04 53.83 52.89 53.54 0.4M
2023-02-01 51.44 53.03 51.41 52.66 0.1M
2023-01-31 51.05 51.62 50.97 51.62 0.1M
2023-01-30 51.20 51.55 51.03 51.12 0.3M
2023-01-27 51.42 51.97 51.31 51.68 0.3M
2023-01-26 51.93 52.08 51.32 52.07 0.1M
2023-01-25 51.02 51.66 50.75 51.59 0.1M
2023-01-24 51.57 51.84 51.41 51.68 0.1M
2023-01-23 50.78 51.98 50.78 51.72 0.1M
2023-01-20 49.87 50.66 49.68 50.66 0.1M
2023-01-19 50.03 50.09 49.54 49.70 0.1M
2023-01-18 51.21 51.24 50.25 50.28 0.1M
2023-01-17 50.92 51.28 50.70 50.93 0.1M
2023-01-13 50.45 51.04 50.42 51.01 0.1M
2023-01-12 50.70 51.14 50.22 50.96 0.1M
2023-01-11 50.15 50.56 49.85 50.56 0.1M
2023-01-10 49.64 49.98 49.24 49.93 0.1M
2023-01-09 49.70 50.51 49.48 49.69 0.1M
2023-01-06 48.28 49.58 48.06 49.36 0.2M
2023-01-05 48.03 48.15 47.76 47.84 0.1M
2023-01-04 48.15 48.59 47.81 48.38 0.1M
2023-01-03 48.13 48.32 47.36 47.72 0.1M