Skip to main content

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

121.08 +0.77 (+0.64%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 122.91 123.36 116.65 121.08 138,286 +0.77(+0.64%)
May 19, 2022 118.47 122.64 118.30 120.31 235,582 +1.52(+1.28%)
May 18, 2022 122.76 123.90 118.26 118.79 165,103 -6.22(-4.98%)
May 17, 2022 124.69 125.55 121.86 125.01 155,156 +3.65(+3.01%)
May 16, 2022 123.37 123.87 121.09 121.36 224,411 -3.09(-2.48%)
May 13, 2022 120.07 125.05 120.07 124.45 179,291 +6.61(+5.61%)
May 12, 2022 114.99 119.59 114.00 117.84 363,925 +1.04(+0.89%)
May 11, 2022 119.70 123.09 116.59 116.80 409,407 -4.33(-3.57%)
May 10, 2022 122.45 123.29 117.83 121.13 240,270 +2.37(+2.00%)
May 09, 2022 123.03 124.06 118.15 118.76 256,785 -7.19(-5.71%)
May 06, 2022 127.91 129.30 124.16 125.95 320,003 -3.43(-2.65%)
May 05, 2022 135.19 135.33 127.69 129.38 236,414 -7.86(-5.73%)
May 04, 2022 132.89 137.37 128.69 137.24 235,965 +4.40(+3.31%)
May 03, 2022 132.65 134.37 131.71 132.84 208,924 -0.41(-0.31%)
May 02, 2022 129.82 133.36 129.13 133.25 264,127 +3.28(+2.52%)
Apr 29, 2022 134.78 137.03 129.87 129.97 178,285 -6.49(-4.76%)
Apr 28, 2022 132.74 137.62 131.03 136.46 223,284 +6.50(+5.00%)
Apr 27, 2022 129.50 133.22 129.26 129.96 289,677 -0.52(-0.40%)
Apr 26, 2022 134.41 134.50 130.37 130.48 169,413 -5.33(-3.92%)
Apr 25, 2022 131.74 135.92 131.74 135.81 176,561 +3.21(+2.42%)
Apr 22, 2022 135.98 136.90 132.55 132.60 173,876 -3.53(-2.59%)
Apr 21, 2022 142.56 135.56 136.13 191,174 -4.87(-3.45%)
Apr 20, 2022 144.52 144.84 140.71 141.00 129,940 -2.11(-1.47%)
Apr 19, 2022 138.73 143.35 138.73 143.11 74,790 +3.72(+2.67%)
Apr 18, 2022 138.88 140.59 137.63 139.39 136,025 -0.14(-0.10%)
Apr 14, 2022 143.80 143.80 139.50 139.53 613,040 -4.27(-2.97%)
Apr 13, 2022 140.18 144.36 139.86 143.80 102,613 +3.96(+2.83%)
Apr 12, 2022 143.46 144.97 139.36 139.84 152,524 -1.06(-0.75%)
Apr 11, 2022 141.69 142.52 140.38 140.90 119,075 -2.55(-1.78%)
Apr 08, 2022 145.23 145.75 143.35 143.45 145,693 -3.04(-2.08%)
Apr 07, 2022 145.46 147.71 143.77 146.49 135,294 +0.49(+0.34%)
Apr 06, 2022 146.96 147.87 144.76 146.00 195,082 -4.05(-2.70%)
Apr 05, 2022 154.70 154.95 149.56 150.05 313,283 -5.48(-3.52%)
Apr 04, 2022 152.58 155.56 152.53 155.53 193,540 +3.60(+2.37%)
Apr 01, 2022 152.86 153.63 150.21 151.93 232,982 -0.56(-0.37%)
Mar 31, 2022 154.36 155.34 152.41 152.49 232,439 -1.95(-1.26%)
Mar 30, 2022 156.75 157.84 153.70 154.44 269,901 -3.43(-2.17%)
Mar 29, 2022 156.54 158.31 154.87 157.87 187,104 +3.51(+2.27%)
Mar 28, 2022 151.23 154.39 150.65 154.36 133,405 +2.47(+1.63%)
Mar 25, 2022 153.25 153.26 149.61 151.89 112,288 -1.30(-0.85%)
Mar 24, 2022 149.53 153.21 148.08 153.19 165,134 +4.60(+3.10%)
Mar 23, 2022 150.37 151.98 148.19 148.59 172,450 -3.56(-2.34%)
Mar 22, 2022 148.85 153.46 148.70 152.15 226,701 +3.16(+2.12%)
Mar 21, 2022 149.15 150.10 146.37 148.99 168,699 -1.01(-0.67%)
Mar 18, 2022 145.03 150.24 144.55 150.00 115,692 +4.17(+2.86%)
Mar 17, 2022 142.29 145.83 141.63 145.83 248,243 +2.05(+1.43%)
Mar 16, 2022 138.87 143.84 137.32 143.78 960,779 +7.70(+5.66%)
Mar 15, 2022 132.52 136.29 131.71 136.08 327,996 +4.33(+3.29%)
Mar 14, 2022 135.62 136.46 130.85 131.75 375,810 -4.45(-3.27%)
Mar 11, 2022 141.82 141.90 136.07 136.20 4,729,495 -4.46(-3.17%)
Mar 10, 2022 140.83 141.61 138.57 140.66 1,009,965 -2.81(-1.96%)
Mar 09, 2022 141.09 144.20 140.12 143.47 1,738,414 +6.33(+4.62%)
Mar 08, 2022 136.99 141.39 134.68 137.14 530,355 -0.15(-0.11%)
Mar 07, 2022 144.55 145.49 137.17 137.29 257,684 -6.97(-4.83%)
Mar 04, 2022 146.87 148.35 143.22 144.26 187,339 -3.74(-2.53%)
Mar 03, 2022 152.40 152.49 147.03 148.00 106,660 -3.96(-2.61%)
Mar 02, 2022 149.53 152.50 147.63 151.96 165,585 +3.12(+2.10%)
Mar 01, 2022 151.59 152.92 147.64 148.84 217,554 -2.65(-1.75%)
Feb 28, 2022 149.39 152.92 149.06 151.49 155,499 +0.61(+0.40%)
Feb 25, 2022 148.86 150.97 147.62 150.88 542,396 +1.58(+1.06%)
Feb 24, 2022 136.91 149.56 136.73 149.30 491,189 +7.29(+5.13%)
Feb 23, 2022 147.59 148.45 141.89 142.01 173,945 -3.57(-2.45%)
Feb 22, 2022 145.01 148.60 144.04 145.58 252,087 -0.60(-0.41%)
Feb 18, 2022 146.18 0 -2.67(-1.79%)
Feb 17, 2022 153.63 153.65 148.69 148.85 127,028 -6.49(-4.18%)
Feb 16, 2022 154.39 155.80 152.75 155.34 93,245 -0.89(-0.57%)
Feb 15, 2022 153.28 156.52 152.82 156.23 120,932 +5.62(+3.73%)
Feb 14, 2022 151.03 153.00 149.06 150.61 119,322 +0.08(+0.05%)
Feb 11, 2022 157.38 158.47 149.68 150.53 159,237 -6.79(-4.32%)
Feb 10, 2022 157.01 162.23 156.33 157.32 162,044 -3.18(-1.98%)
Feb 09, 2022 157.55 160.68 156.58 160.50 89,923 +5.19(+3.34%)
Feb 08, 2022 152.05 155.72 151.73 155.31 207,696 +2.57(+1.68%)
Feb 07, 2022 153.55 155.84 152.29 152.74 67,589 -0.67(-0.44%)
Feb 04, 2022 150.53 154.96 149.89 153.41 135,861 +2.15(+1.42%)
Feb 03, 2022 154.17 150.78 151.26 134,754 -7.31(-4.61%)
Feb 02, 2022 159.59 159.64 156.23 158.57 227,661 +1.47(+0.94%)
Feb 01, 2022 157.31 157.46 153.66 157.10 318,778 +0.93(+0.60%)
Jan 31, 2022 149.49 156.39 156.17 156,187 +7.40(+4.97%)
Jan 28, 2022 144.31 148.85 141.20 148.77 243,670 +4.76(+3.31%)
Jan 27, 2022 149.57 150.07 143.67 144.01 171,930 -3.07(-2.09%)
Jan 26, 2022 151.16 153.68 145.52 147.08 243,847 +0.07(+0.05%)
Jan 25, 2022 149.30 150.69 146.47 147.01 170,709 -6.19(-4.04%)
Jan 24, 2022 147.42 153.37 142.87 153.20 397,716 +2.41(+1.60%)
Jan 21, 2022 153.60 156.41 150.40 150.79 294,441 -3.79(-2.45%)
Jan 20, 2022 158.54 160.88 154.53 154.58 187,568 -2.41(-1.54%)
Jan 19, 2022 159.62 161.97 156.88 156.99 147,058 -2.01(-1.26%)
Jan 18, 2022 161.28 162.75 158.63 159.00 117,073 -1.85(-1.15%)
Jan 14, 2022 160.85 0 -1.43(-0.88%)
Jan 13, 2022 168.89 169.53 161.88 162.28 95,723 -5.50(-3.28%)
Jan 12, 2022 169.06 170.25 166.35 167.78 133,507 +0.37(+0.22%)
Jan 11, 2022 163.77 167.62 163.27 167.41 121,669 +2.85(+1.73%)
Jan 10, 2022 161.15 164.74 158.04 164.56 246,482 +0.87(+0.53%)
Jan 07, 2022 166.42 167.95 162.72 163.69 105,744 -3.16(-1.89%)
Jan 06, 2022 165.00 168.40 163.95 166.85 121,268 +1.23(+0.74%)
Jan 05, 2022 170.74 171.74 165.56 165.62 163,602 -6.58(-3.82%)
Jan 04, 2022 175.33 175.33 169.25 172.20 172,372 -2.88(-1.64%)
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.