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

150.54 USD +0.16 (+0.11%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 81.27 81.27 81.27 0 +0.13(+0.16%)
Aug 30, 2018 81.46 81.59 80.94 81.14 105,445 -0.61(-0.75%)
Aug 29, 2018 81.36 81.85 81.36 81.75 182,947 +0.36(+0.44%)
Aug 28, 2018 81.43 81.55 81.00 81.39 155,445 +0.15(+0.18%)
Aug 27, 2018 80.95 81.41 80.79 81.24 306,711 +0.76(+0.94%)
Aug 24, 2018 79.83 80.51 79.83 80.48 84,000 +1.12(+1.41%)
Aug 23, 2018 79.22 79.92 79.22 79.36 80,424 +0.08(+0.10%)
Aug 22, 2018 78.67 79.33 78.61 79.28 68,089 +0.34(+0.43%)
Aug 21, 2018 78.44 79.23 78.44 78.94 95,101 +0.80(+1.02%)
Aug 20, 2018 78.33 78.46 77.64 78.14 155,673 +0.04(+0.05%)
Aug 17, 2018 77.86 78.30 77.25 78.10 142,500 -0.08(-0.10%)
Aug 16, 2018 78.51 78.70 78.06 78.18 135,640 +0.26(+0.33%)
Aug 15, 2018 78.22 78.40 77.26 77.92 731,314 -0.98(-1.24%)
Aug 14, 2018 79.16 79.16 78.54 78.90 97,981 +0.12(+0.16%)
Aug 13, 2018 79.07 79.48 78.69 78.78 232,752 -0.21(-0.27%)
Aug 10, 2018 79.15 79.33 78.70 78.99 123,700 -1.11(-1.39%)
Aug 09, 2018 80.70 80.70 80.06 80.10 55,344 -0.80(-0.99%)
Aug 08, 2018 80.73 81.07 80.54 80.90 92,049 +0.07(+0.09%)
Aug 07, 2018 80.72 81.04 80.60 80.83 93,516 +0.19(+0.24%)
Aug 06, 2018 80.03 80.64 79.83 80.64 71,030 +0.58(+0.72%)
Aug 03, 2018 79.87 80.09 79.43 80.06 82,800 +0.19(+0.24%)
Aug 02, 2018 78.44 79.94 78.30 79.87 104,972 +0.74(+0.94%)
Aug 01, 2018 79.32 79.71 78.88 79.13 151,448 -0.28(-0.35%)
Jul 31, 2018 79.07 79.85 78.86 79.41 147,321 +0.51(+0.65%)
Jul 30, 2018 80.14 80.20 78.48 78.90 263,419 -1.28(-1.60%)
Jul 27, 2018 81.34 81.43 79.58 80.18 109,500 -1.02(-1.26%)
Jul 26, 2018 80.61 81.34 80.61 81.20 110,410 +0.18(+0.22%)
Jul 25, 2018 80.13 81.02 79.80 81.02 132,651 +1.04(+1.30%)
Jul 24, 2018 81.10 81.35 79.87 79.98 76,222 -0.47(-0.58%)
Jul 23, 2018 80.13 80.52 79.50 80.45 53,780 +0.03(+0.04%)
Jul 20, 2018 80.47 80.86 80.35 80.42 113,047 -0.29(-0.36%)
Jul 19, 2018 80.86 81.10 80.53 80.71 89,783 -0.56(-0.68%)
Jul 18, 2018 81.13 81.31 80.94 81.26 71,491 +0.31(+0.38%)
Jul 17, 2018 79.69 80.99 79.43 80.96 365,291 +0.75(+0.93%)
Jul 16, 2018 80.50 80.56 80.11 80.21 89,754 -0.19(-0.24%)
Jul 13, 2018 80.72 80.24 80.40 132,075 -0.20(-0.25%)
Jul 12, 2018 79.39 80.64 79.39 80.60 113,555 +1.72(+2.18%)
Jul 11, 2018 78.94 79.39 78.74 78.88 117,837 -0.96(-1.20%)
Jul 10, 2018 79.64 79.94 79.53 79.84 82,493 +0.30(+0.37%)
Jul 09, 2018 79.46 79.54 78.80 79.54 250,676 +0.52(+0.66%)
Jul 06, 2018 78.04 79.09 77.96 79.02 118,977 +0.97(+1.24%)
Jul 05, 2018 77.25 78.06 77.11 78.05 196,191 +1.37(+1.79%)
Jul 03, 2018 76.68 76.68 76.68 0 -0.93(-1.20%)
Jul 02, 2018 76.21 77.63 75.94 77.61 554,775 +0.55(+0.71%)
Jun 29, 2018 77.07 77.65 76.95 77.06 134,384 +0.41(+0.53%)
Jun 28, 2018 75.86 76.83 75.64 76.65 153,593 +0.74(+0.97%)
Jun 27, 2018 77.83 77.97 75.91 75.91 163,138 -1.60(-2.06%)
Jun 26, 2018 77.54 77.89 77.15 77.51 105,652 +0.37(+0.48%)
Jun 25, 2018 78.22 78.22 76.33 77.14 193,284 -1.87(-2.37%)
Jun 22, 2018 79.98 79.98 78.91 79.01 82,555 -0.65(-0.82%)
Jun 21, 2018 80.62 80.86 79.57 79.66 117,014 -0.90(-1.12%)
Jun 20, 2018 80.73 80.86 80.36 80.56 133,680 +0.26(+0.32%)
Jun 19, 2018 79.73 80.32 79.27 80.30 300,837 -0.67(-0.83%)
Jun 18, 2018 80.57 81.02 80.08 80.97 77,124 -0.28(-0.34%)
Jun 15, 2018 81.25 81.40 81.25 165,011 -0.15(-0.18%)
Jun 14, 2018 81.34 81.63 81.06 81.40 106,337 +0.56(+0.69%)
Jun 13, 2018 80.93 81.59 80.71 80.84 202,084 -0.15(-0.19%)
Jun 12, 2018 80.77 81.10 80.44 80.99 122,728 +0.36(+0.45%)
Jun 11, 2018 80.43 80.82 80.40 80.63 143,325 +0.13(+0.16%)
Jun 08, 2018 79.95 80.58 79.75 80.50 126,864 -0.10(-0.12%)
Jun 07, 2018 81.54 81.54 79.95 80.60 132,858 -0.98(-1.20%)
Jun 06, 2018 81.58 80.91 81.58 131,741 +0.39(+0.48%)
Jun 05, 2018 81.01 81.34 80.79 81.19 217,219 +0.44(+0.55%)
Jun 04, 2018 80.32 80.77 80.02 80.75 118,071 +0.61(+0.76%)
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.