Nasdaq-100 Technology Index Fund FT (NQ: QTEC )

152.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 89.68 94.49 89.59 94.24 759,000 +1.00(+1.07%)
Feb 27, 2020 94.92 96.80 93.17 93.24 580,198 -4.49(-4.59%)
Feb 26, 2020 98.08 100.01 97.25 97.73 364,338 +0.04(+0.04%)
Feb 25, 2020 101.68 101.92 97.26 97.69 570,635 -2.94(-2.92%)
Feb 24, 2020 100.29 101.90 100.06 100.63 447,477 -4.41(-4.20%)
Feb 21, 2020 107.20 107.26 104.53 105.04 271,700 -2.79(-2.59%)
Feb 20, 2020 108.96 109.10 106.24 107.83 199,980 -1.48(-1.35%)
Feb 19, 2020 108.45 109.50 108.45 109.31 123,508 +1.66(+1.54%)
Feb 18, 2020 107.31 107.78 107.10 107.65 136,170 -0.66(-0.61%)
Feb 14, 2020 108.96 109.00 107.86 108.31 142,200 -0.11(-0.10%)
Feb 13, 2020 107.58 108.90 107.41 108.42 145,474 -0.07(-0.06%)
Feb 12, 2020 108.04 108.56 107.95 108.49 179,078 +1.23(+1.15%)
Feb 11, 2020 107.16 107.95 106.90 107.26 131,200 +0.83(+0.78%)
Feb 10, 2020 104.45 106.43 104.45 106.43 135,931 +1.49(+1.42%)
Feb 07, 2020 105.90 105.90 104.90 104.94 171,900 -1.54(-1.45%)
Feb 06, 2020 106.09 106.52 105.46 106.48 165,633 +0.75(+0.71%)
Feb 05, 2020 106.47 106.61 105.01 105.73 227,533 +0.90(+0.86%)
Feb 04, 2020 103.86 104.83 103.67 104.83 329,184 +2.71(+2.65%)
Feb 03, 2020 100.88 102.24 100.88 102.12 254,657 +1.80(+1.79%)
Jan 31, 2020 102.59 102.59 100.05 100.32 179,500 -2.79(-2.71%)
Jan 30, 2020 102.20 103.12 101.51 103.11 134,222 +0.11(+0.11%)
Jan 29, 2020 104.02 104.22 103.00 103.00 139,230 -1.10(-1.06%)
Jan 28, 2020 103.19 104.32 102.85 104.10 133,862 +1.75(+1.71%)
Jan 27, 2020 102.56 103.03 102.00 102.35 201,938 -2.95(-2.80%)
Jan 24, 2020 107.10 107.29 104.72 105.30 171,800 -1.04(-0.98%)
Jan 23, 2020 105.70 106.39 105.23 106.34 152,613 +0.78(+0.74%)
Jan 22, 2020 105.86 106.44 105.38 105.56 123,617 +0.44(+0.42%)
Jan 21, 2020 104.80 105.51 104.63 105.12 136,188 -0.12(-0.11%)
Jan 17, 2020 105.50 105.50 104.62 105.24 127,100 +0.22(+0.21%)
Jan 16, 2020 104.47 105.02 104.03 105.02 224,995 +1.43(+1.38%)
Jan 15, 2020 104.10 104.31 103.24 103.59 171,159 -0.47(-0.45%)
Jan 14, 2020 104.21 104.71 103.70 104.06 158,587 -0.17(-0.16%)
Jan 13, 2020 103.63 104.25 103.54 104.23 199,739 +1.13(+1.10%)
Jan 10, 2020 103.88 103.92 102.98 103.10 217,500 -0.40(-0.39%)
Jan 09, 2020 103.58 103.80 102.72 103.50 172,947 +0.89(+0.87%)
Jan 08, 2020 102.00 103.14 101.70 102.61 191,076 +0.57(+0.56%)
Jan 07, 2020 101.38 102.26 101.17 102.04 234,550 +1.08(+1.07%)
Jan 06, 2020 100.05 100.96 99.76 100.96 284,180 -0.12(-0.12%)
Jan 03, 2020 100.91 101.68 100.74 101.08 347,000 -1.23(-1.20%)
Jan 02, 2020 101.15 102.31 101.13 102.31 497,163 +2.21(+2.21%)
Dec 31, 2019 99.53 100.13 99.46 100.10 131,700 +0.34(+0.34%)
Dec 30, 2019 100.44 100.57 99.16 99.76 169,962 -0.67(-0.67%)
Dec 27, 2019 101.13 101.13 100.25 100.43 85,200 -0.27(-0.27%)
Dec 26, 2019 100.61 100.80 100.44 100.70 69,163 +0.29(+0.29%)
Dec 24, 2019 100.51 100.51 100.05 100.41 55,000 +0.15(+0.15%)
Dec 23, 2019 100.56 100.67 100.20 100.26 158,946 +0.13(+0.13%)
Dec 20, 2019 99.86 100.27 99.62 100.13 112,000 +0.71(+0.71%)
Dec 19, 2019 99.09 99.42 98.80 99.42 90,853 +0.71(+0.72%)
Dec 18, 2019 98.59 98.92 98.44 98.71 115,470 +0.32(+0.33%)
Dec 17, 2019 98.83 98.89 98.20 98.39 168,828 +0.01(+0.01%)
Dec 16, 2019 98.29 98.93 98.10 98.38 196,659 +1.06(+1.09%)
Dec 13, 2019 97.08 98.14 96.98 97.32 919,900 -0.13(-0.13%)
Dec 12, 2019 95.67 97.63 95.61 97.45 186,528 +1.62(+1.69%)
Dec 11, 2019 94.94 95.92 94.94 95.83 82,475 +1.21(+1.28%)
Dec 10, 2019 94.79 95.26 94.48 94.62 135,627 +0.18(+0.19%)
Dec 09, 2019 94.92 95.20 94.44 94.44 90,844 -0.51(-0.54%)
Dec 06, 2019 94.54 95.09 94.54 94.95 131,800 +1.14(+1.22%)
Dec 05, 2019 93.97 94.23 93.54 93.81 143,014 +0.26(+0.28%)
Dec 04, 2019 93.62 93.88 93.39 93.55 83,849 +0.75(+0.81%)
Dec 03, 2019 92.14 92.80 91.69 92.80 123,477 -0.98(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.