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

153.46 USD +2.79 (+1.85%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 78.03 78.75 77.82 77.85 231,900 -1.22(-1.54%)
May 30, 2019 78.65 79.47 78.58 79.07 132,795 +0.37(+0.47%)
May 29, 2019 78.51 79.09 78.11 78.70 239,767 -0.44(-0.56%)
May 28, 2019 79.75 80.25 79.07 79.14 114,762 -0.28(-0.35%)
May 24, 2019 80.06 80.44 79.42 79.42 131,300 -0.19(-0.24%)
May 23, 2019 79.94 79.94 78.95 79.61 170,139 -1.52(-1.87%)
May 22, 2019 80.92 81.56 80.92 81.13 112,886 -0.73(-0.89%)
May 21, 2019 81.55 82.07 81.41 81.86 172,854 +1.39(+1.73%)
May 20, 2019 81.21 81.32 80.06 80.47 155,477 -2.36(-2.85%)
May 17, 2019 83.02 84.28 82.66 82.83 118,200 -1.33(-1.58%)
May 16, 2019 83.80 84.75 83.56 84.16 141,265 +0.15(+0.18%)
May 15, 2019 82.34 84.30 82.14 84.01 378,687 +1.01(+1.22%)
May 14, 2019 82.08 83.44 81.94 83.00 99,058 +1.56(+1.92%)
May 13, 2019 82.51 83.05 81.20 81.44 279,980 -3.50(-4.12%)
May 10, 2019 84.26 85.31 83.01 84.94 238,500 -0.02(-0.02%)
May 09, 2019 84.35 85.30 83.27 84.96 241,511 -0.56(-0.65%)
May 08, 2019 85.46 86.29 85.23 85.52 288,969 -0.39(-0.45%)
May 07, 2019 87.02 87.18 85.09 85.91 356,307 -2.18(-2.47%)
May 06, 2019 86.84 88.22 86.32 88.09 157,948 -1.15(-1.29%)
May 03, 2019 88.84 89.25 88.47 89.24 247,100 +0.58(+0.65%)
May 02, 2019 88.49 89.61 88.09 88.66 392,661 +0.16(+0.18%)
May 01, 2019 89.93 90.22 88.50 88.50 170,735 -0.83(-0.93%)
Apr 30, 2019 88.73 89.39 88.35 89.33 94,751 +0.47(+0.53%)
Apr 29, 2019 88.84 89.21 88.62 88.86 143,282 +0.01(+0.01%)
Apr 26, 2019 88.10 88.89 87.37 88.85 1,025,300 -0.12(-0.13%)
Apr 25, 2019 89.71 89.71 88.19 88.97 182,459 -0.62(-0.69%)
Apr 24, 2019 89.42 90.20 89.37 89.59 243,356 +0.22(+0.25%)
Apr 23, 2019 88.76 89.56 88.74 89.37 214,226 +1.00(+1.13%)
Apr 22, 2019 88.03 88.38 87.80 88.37 215,165 +0.05(+0.06%)
Apr 18, 2019 88.35 88.40 87.60 88.32 133,500 -0.17(-0.19%)
Apr 17, 2019 89.09 89.30 88.16 88.49 109,816 +0.28(+0.32%)
Apr 16, 2019 87.57 88.25 87.57 88.21 96,296 +1.04(+1.19%)
Apr 15, 2019 87.51 87.51 86.62 87.17 129,872 -0.30(-0.34%)
Apr 12, 2019 87.21 87.47 86.92 87.47 621,100 +0.93(+1.07%)
Apr 11, 2019 86.71 87.00 86.43 86.54 125,590 -0.11(-0.13%)
Apr 10, 2019 86.23 86.74 86.10 86.65 76,473 +0.51(+0.59%)
Apr 09, 2019 86.38 86.41 85.93 86.14 104,911 -0.37(-0.43%)
Apr 08, 2019 86.06 86.59 85.62 86.51 139,564 +0.28(+0.32%)
Apr 05, 2019 85.98 86.30 85.75 86.23 103,800 +0.65(+0.76%)
Apr 04, 2019 85.87 86.37 85.06 85.58 93,089 -0.41(-0.48%)
Apr 03, 2019 85.50 86.61 85.37 85.99 233,002 +1.40(+1.66%)
Apr 02, 2019 84.33 84.70 84.04 84.59 138,897 +0.29(+0.34%)
Apr 01, 2019 83.54 84.37 83.27 84.30 375,992 +1.93(+2.34%)
Mar 29, 2019 81.94 82.50 81.89 82.37 126,700 +1.15(+1.42%)
Mar 28, 2019 81.21 81.83 80.66 81.22 120,704 +0.15(+0.19%)
Mar 27, 2019 82.19 82.44 80.51 81.07 132,596 -1.11(-1.35%)
Mar 26, 2019 82.38 82.84 81.72 82.18 125,174 +0.56(+0.69%)
Mar 25, 2019 81.81 82.22 81.00 81.62 217,765 -0.57(-0.69%)
Mar 22, 2019 84.10 84.23 82.13 82.19 144,000 -2.29(-2.71%)
Mar 21, 2019 82.17 84.80 82.17 84.48 149,968 +2.21(+2.69%)
Mar 20, 2019 82.68 82.87 81.68 82.27 103,642 -0.37(-0.45%)
Mar 19, 2019 82.41 82.86 82.34 82.64 200,707 +0.66(+0.81%)
Mar 18, 2019 82.17 82.60 81.56 81.98 751,300 -0.11(-0.13%)
Mar 15, 2019 81.28 82.42 81.28 82.09 111,200 +1.19(+1.47%)
Mar 14, 2019 80.94 81.22 80.81 80.90 69,632 -0.05(-0.06%)
Mar 13, 2019 81.16 81.66 80.95 80.95 127,474 +0.17(+0.21%)
Mar 12, 2019 80.61 81.02 80.14 80.78 118,673 +0.46(+0.57%)
Mar 11, 2019 79.01 80.58 79.01 80.32 86,541 +1.68(+2.14%)
Mar 08, 2019 77.50 78.72 77.35 78.64 90,700 -0.08(-0.10%)
Mar 07, 2019 79.19 79.42 78.31 78.72 116,814 -0.70(-0.88%)
Mar 06, 2019 80.24 80.24 79.40 79.42 172,463 -0.92(-1.15%)
Mar 05, 2019 80.24 80.58 79.84 80.34 87,727 -0.06(-0.07%)
Mar 04, 2019 81.20 81.34 79.42 80.40 136,863 -0.33(-0.41%)
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.