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

166.77 USD +1.67 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 144.38 146.14 141.71 144.26 469,700 +1.40(+0.98%)
Feb 25, 2021 148.73 149.44 142.25 142.86 535,171 -7.46(-4.96%)
Feb 24, 2021 145.89 150.42 144.62 150.32 311,889 +2.58(+1.75%)
Feb 23, 2021 145.01 148.40 142.31 147.74 416,769 -0.99(-0.67%)
Feb 22, 2021 151.56 152.61 148.41 148.73 219,084 -5.27(-3.42%)
Feb 19, 2021 153.19 154.74 152.54 154.00 157,100 +2.50(+1.65%)
Feb 18, 2021 151.12 152.06 149.44 151.50 164,996 -1.49(-0.97%)
Feb 17, 2021 153.28 153.96 150.97 152.99 215,587 -2.39(-1.54%)
Feb 16, 2021 156.43 157.04 154.60 155.38 120,499 +0.26(+0.17%)
Feb 12, 2021 153.00 155.15 152.17 155.12 101,100 +1.62(+1.06%)
Feb 11, 2021 151.29 153.54 151.27 153.50 132,133 +3.32(+2.21%)
Feb 10, 2021 150.71 151.52 148.44 150.18 151,114 +0.83(+0.56%)
Feb 09, 2021 148.40 149.71 148.29 149.35 78,848 +0.77(+0.52%)
Feb 08, 2021 147.48 148.59 147.32 148.58 110,025 +2.25(+1.54%)
Feb 05, 2021 146.64 146.64 145.88 146.33 95,600 +0.38(+0.26%)
Feb 04, 2021 143.93 145.95 143.63 145.95 102,932 +2.06(+1.43%)
Feb 03, 2021 146.50 146.63 143.88 143.89 106,886 -2.58(-1.76%)
Feb 02, 2021 145.05 146.59 144.56 146.47 166,043 +3.06(+2.13%)
Feb 01, 2021 140.23 143.74 140.08 143.41 151,830 +4.48(+3.22%)
Jan 29, 2021 140.80 141.14 137.67 138.93 158,000 -2.13(-1.51%)
Jan 28, 2021 140.06 143.00 139.73 141.06 291,776 +2.72(+1.97%)
Jan 27, 2021 141.59 142.19 137.53 138.34 236,313 -5.93(-4.11%)
Jan 26, 2021 145.56 145.60 144.08 144.27 123,802 -1.30(-0.89%)
Jan 25, 2021 146.91 147.23 142.70 145.57 243,960 +0.05(+0.03%)
Jan 22, 2021 146.11 146.84 145.35 145.52 879,200 -1.18(-0.80%)
Jan 21, 2021 146.92 146.92 145.46 146.70 163,413 +0.61(+0.42%)
Jan 20, 2021 146.54 147.14 145.90 146.09 156,801 +1.03(+0.71%)
Jan 19, 2021 143.23 145.32 143.17 145.06 167,521 +3.58(+2.53%)
Jan 15, 2021 143.01 143.39 140.85 141.48 149,100 -1.97(-1.37%)
Jan 14, 2021 143.37 144.76 143.33 143.45 154,306 +0.96(+0.67%)
Jan 13, 2021 142.66 143.20 141.71 142.49 117,935 +0.18(+0.13%)
Jan 12, 2021 142.05 142.72 140.96 142.31 157,085 +0.74(+0.52%)
Jan 11, 2021 140.78 142.60 140.41 141.57 160,512 -0.40(-0.28%)
Jan 08, 2021 142.04 142.58 140.26 141.97 175,100 +1.45(+1.03%)
Jan 07, 2021 137.37 140.68 137.37 140.52 178,295 +4.39(+3.22%)
Jan 06, 2021 135.92 138.44 135.44 136.13 316,923 -2.04(-1.48%)
Jan 05, 2021 136.33 138.21 136.33 138.17 132,754 +1.52(+1.11%)
Jan 04, 2021 138.78 140.00 135.08 136.65 255,917 -1.42(-1.03%)
Dec 31, 2020 138.07 138.07 138.07 81,400 -0.03(-0.02%)
Dec 30, 2020 137.33 138.26 137.33 138.10 81,400 +1.45(+1.06%)
Dec 29, 2020 137.89 138.06 136.01 136.65 112,445 -0.61(-0.44%)
Dec 28, 2020 139.15 139.41 137.23 137.26 72,525 -0.62(-0.45%)
Dec 24, 2020 137.54 137.89 137.19 137.88 27,600 +0.58(+0.42%)
Dec 23, 2020 138.96 138.96 137.30 137.30 125,083 -1.36(-0.98%)
Dec 22, 2020 138.14 138.69 137.30 138.66 70,778 +0.93(+0.68%)
Dec 21, 2020 136.67 137.93 135.35 137.73 76,508 -0.21(-0.15%)
Dec 18, 2020 138.05 138.50 137.12 137.94 76,800 +0.09(+0.07%)
Dec 17, 2020 137.85 137.96 137.14 137.85 77,368 +0.84(+0.61%)
Dec 16, 2020 136.66 137.14 136.20 137.01 64,067 +0.83(+0.61%)
Dec 15, 2020 135.83 136.19 135.18 136.18 94,371 +1.78(+1.32%)
Dec 14, 2020 133.75 135.05 133.75 134.40 92,654 +1.41(+1.06%)
Dec 11, 2020 132.57 133.51 131.73 132.99 98,800 -0.48(-0.36%)
Dec 10, 2020 132.41 133.98 131.69 133.47 105,836 +0.11(+0.08%)
Dec 09, 2020 136.54 136.80 132.70 133.36 110,115 -3.20(-2.34%)
Dec 08, 2020 135.79 136.79 135.32 136.56 87,962 +0.77(+0.57%)
Dec 07, 2020 136.00 136.21 135.35 135.79 76,629 +0.27(+0.20%)
Dec 04, 2020 133.56 135.59 133.56 135.52 41,600 +2.58(+1.94%)
Dec 03, 2020 133.12 133.97 132.69 132.94 123,345 -0.41(-0.31%)
Dec 02, 2020 132.55 133.47 132.09 133.35 106,125 +0.50(+0.38%)
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.