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

171.48 USD +1.57 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 95.44 95.44 93.53 93.78 230,219 -1.50(-1.57%)
Nov 29, 2019 95.63 95.67 95.24 95.28 91,400 -0.63(-0.66%)
Nov 27, 2019 95.42 95.92 95.34 95.91 634,800 +0.84(+0.88%)
Nov 26, 2019 95.02 95.22 94.79 95.07 72,645 -0.03(-0.03%)
Nov 25, 2019 94.09 95.10 93.97 95.10 119,610 +1.53(+1.64%)
Nov 22, 2019 93.62 93.87 93.06 93.57 87,800 +0.22(+0.24%)
Nov 21, 2019 93.84 93.99 93.00 93.35 128,192 -0.65(-0.69%)
Nov 20, 2019 94.35 94.82 93.37 94.00 181,217 -0.74(-0.78%)
Nov 19, 2019 95.16 95.30 94.27 94.74 113,380 -0.02(-0.02%)
Nov 18, 2019 94.75 95.01 94.27 94.76 150,025 -0.02(-0.02%)
Nov 15, 2019 94.75 95.01 94.53 94.78 111,700 +0.80(+0.85%)
Nov 14, 2019 93.87 94.02 93.40 93.98 67,039 -0.17(-0.18%)
Nov 13, 2019 93.62 94.31 93.25 94.15 90,408 +0.08(+0.09%)
Nov 12, 2019 94.02 94.61 93.79 94.07 128,256 +0.36(+0.38%)
Nov 11, 2019 93.53 93.91 93.21 93.71 64,212 -0.37(-0.39%)
Nov 08, 2019 93.36 94.08 92.94 94.08 442,900 +0.35(+0.37%)
Nov 07, 2019 93.88 94.37 93.31 93.73 136,399 +0.92(+0.99%)
Nov 06, 2019 93.20 93.20 92.28 92.81 101,049 -0.55(-0.59%)
Nov 05, 2019 93.73 93.92 93.03 93.36 130,411 +0.03(+0.03%)
Nov 04, 2019 92.93 93.43 92.71 93.33 133,434 +1.24(+1.35%)
Nov 01, 2019 91.28 92.09 91.04 92.09 146,200 +1.62(+1.79%)
Oct 31, 2019 91.16 91.16 89.87 90.47 79,002 -0.93(-1.02%)
Oct 30, 2019 91.38 91.43 90.52 91.40 109,605 +0.51(+0.56%)
Oct 29, 2019 91.47 91.79 90.89 90.89 85,423 -0.61(-0.67%)
Oct 28, 2019 90.93 91.58 90.93 91.50 104,696 +1.15(+1.27%)
Oct 25, 2019 89.50 90.49 89.50 90.35 128,900 +0.82(+0.92%)
Oct 24, 2019 88.54 89.54 88.54 89.53 132,356 +1.84(+2.10%)
Oct 23, 2019 87.53 88.10 87.27 87.69 100,835 -0.65(-0.74%)
Oct 22, 2019 89.69 90.00 88.34 88.34 89,146 -1.07(-1.20%)
Oct 21, 2019 88.85 89.43 88.68 89.41 65,829 +1.22(+1.38%)
Oct 18, 2019 89.06 89.19 87.60 88.19 142,500 -1.07(-1.20%)
Oct 17, 2019 89.78 90.01 88.86 89.26 72,770 +0.11(+0.12%)
Oct 16, 2019 89.61 89.74 88.96 89.15 280,733 -1.22(-1.35%)
Oct 15, 2019 89.28 90.58 88.96 90.37 143,055 +1.50(+1.69%)
Oct 14, 2019 88.80 89.03 88.57 88.87 124,445 +0.03(+0.03%)
Oct 11, 2019 88.43 89.70 88.43 88.84 157,500 +1.72(+1.97%)
Oct 10, 2019 86.35 87.65 86.35 87.12 89,602 +0.74(+0.86%)
Oct 09, 2019 86.27 86.87 86.03 86.38 136,253 +1.15(+1.35%)
Oct 08, 2019 86.55 86.59 85.23 85.23 188,803 -2.15(-2.46%)
Oct 07, 2019 87.69 88.16 87.38 87.38 137,985 -0.47(-0.54%)
Oct 04, 2019 86.89 87.86 86.81 87.85 130,800 +1.31(+1.51%)
Oct 03, 2019 85.27 86.54 84.30 86.54 425,351 +1.26(+1.48%)
Oct 02, 2019 85.98 85.98 84.65 85.28 538,640 -1.33(-1.54%)
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.