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

152.54 USD +1.31 (+0.87%)
Official Closing Price Updated: 6:03 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 85.58 85.75 85.14 85.49 152,600 +0.37(+0.43%)
Jun 27, 2019 84.50 85.29 84.50 85.12 81,950 +0.93(+1.10%)
Jun 26, 2019 83.88 84.60 83.88 84.19 78,378 +1.52(+1.84%)
Jun 25, 2019 84.13 84.13 82.61 82.67 95,792 -1.47(-1.75%)
Jun 24, 2019 84.19 84.43 84.01 84.14 141,165 +0.07(+0.08%)
Jun 21, 2019 84.23 84.76 84.03 84.07 117,600 -0.47(-0.55%)
Jun 20, 2019 85.00 85.13 83.92 84.54 116,635 +1.08(+1.29%)
Jun 19, 2019 83.10 83.64 82.74 83.46 122,398 +0.52(+0.63%)
Jun 18, 2019 81.70 83.49 81.59 82.94 146,243 +2.27(+2.81%)
Jun 17, 2019 81.00 81.29 80.67 80.67 69,327 -0.20(-0.25%)
Jun 14, 2019 80.85 81.17 80.66 80.87 197,700 -1.29(-1.57%)
Jun 13, 2019 82.31 82.54 81.99 82.16 176,363 +0.25(+0.31%)
Jun 12, 2019 82.45 82.56 81.87 81.91 105,002 -1.10(-1.33%)
Jun 11, 2019 84.02 84.02 82.63 83.01 61,606 -0.03(-0.04%)
Jun 10, 2019 82.31 83.78 82.20 83.04 168,505 +1.52(+1.86%)
Jun 07, 2019 80.82 81.75 80.78 81.52 91,600 +1.16(+1.44%)
Jun 06, 2019 79.62 80.62 79.42 80.36 91,379 +0.86(+1.08%)
Jun 05, 2019 80.02 80.24 78.63 79.50 208,209 +0.17(+0.21%)
Jun 04, 2019 77.64 79.39 77.13 79.33 195,558 +2.81(+3.67%)
Jun 03, 2019 78.12 78.20 76.14 76.52 1,149,810 -1.33(-1.71%)
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%)
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.