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

159.59 USD +2.13 (+1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 85.67 86.90 83.95 84.52 263,713 -1.31(-1.53%)
Mar 30, 2020 83.58 86.04 83.11 85.83 211,058 +3.34(+4.05%)
Mar 27, 2020 84.09 85.01 82.44 82.49 1,037,000 -4.23(-4.88%)
Mar 26, 2020 82.26 86.72 82.26 86.72 298,519 +5.21(+6.39%)
Mar 25, 2020 82.72 85.22 80.27 81.51 458,255 -0.51(-0.62%)
Mar 24, 2020 79.29 82.22 79.29 82.02 520,873 +7.17(+9.58%)
Mar 23, 2020 74.57 76.35 72.47 74.85 730,031 +0.85(+1.15%)
Mar 20, 2020 78.50 79.68 74.00 74.00 601,700 -2.49(-3.26%)
Mar 19, 2020 74.42 78.50 72.56 76.49 472,480 +1.68(+2.25%)
Mar 18, 2020 74.70 77.69 71.61 74.81 475,237 -5.16(-6.45%)
Mar 17, 2020 75.58 80.60 73.08 79.97 512,928 +5.97(+8.07%)
Mar 16, 2020 75.69 80.65 73.42 74.00 579,737 -10.61(-12.54%)
Mar 13, 2020 82.29 85.47 77.88 84.61 1,703,100 +6.98(+8.99%)
Mar 12, 2020 80.12 83.49 60.33 77.63 1,096,467 -8.59(-9.96%)
Mar 11, 2020 87.83 88.69 85.02 86.22 355,843 -4.17(-4.61%)
Mar 10, 2020 89.39 90.41 85.85 90.39 737,160 +4.39(+5.10%)
Mar 09, 2020 86.01 90.01 83.38 86.00 1,125,741 -7.32(-7.84%)
Mar 06, 2020 92.24 94.08 91.07 93.32 229,000 -2.09(-2.19%)
Mar 05, 2020 95.77 97.55 94.75 95.41 164,879 -3.15(-3.20%)
Mar 04, 2020 96.17 98.56 95.10 98.56 359,014 +4.34(+4.61%)
Mar 03, 2020 97.62 98.88 93.50 94.22 439,571 -3.29(-3.37%)
Mar 02, 2020 95.20 97.51 93.30 97.51 423,334 +3.27(+3.47%)
Feb 28, 2020 89.68 94.49 89.59 94.24 759,000 +1.00(+1.07%)
Feb 27, 2020 94.92 96.80 93.17 93.24 580,198 -4.49(-4.59%)
Feb 26, 2020 98.08 100.01 97.25 97.73 364,338 +0.04(+0.04%)
Feb 25, 2020 101.68 101.92 97.26 97.69 570,635 -2.94(-2.92%)
Feb 24, 2020 100.29 101.90 100.06 100.63 447,477 -4.41(-4.20%)
Feb 21, 2020 107.20 107.26 104.53 105.04 271,700 -2.79(-2.59%)
Feb 20, 2020 108.96 109.10 106.24 107.83 199,980 -1.48(-1.35%)
Feb 19, 2020 108.45 109.50 108.45 109.31 123,508 +1.66(+1.54%)
Feb 18, 2020 107.31 107.78 107.10 107.65 136,170 -0.66(-0.61%)
Feb 14, 2020 108.96 109.00 107.86 108.31 142,200 -0.11(-0.10%)
Feb 13, 2020 107.58 108.90 107.41 108.42 145,474 -0.07(-0.06%)
Feb 12, 2020 108.04 108.56 107.95 108.49 179,078 +1.23(+1.15%)
Feb 11, 2020 107.16 107.95 106.90 107.26 131,200 +0.83(+0.78%)
Feb 10, 2020 104.45 106.43 104.45 106.43 135,931 +1.49(+1.42%)
Feb 07, 2020 105.90 105.90 104.90 104.94 171,900 -1.54(-1.45%)
Feb 06, 2020 106.09 106.52 105.46 106.48 165,633 +0.75(+0.71%)
Feb 05, 2020 106.47 106.61 105.01 105.73 227,533 +0.90(+0.86%)
Feb 04, 2020 103.86 104.83 103.67 104.83 329,184 +2.71(+2.65%)
Feb 03, 2020 100.88 102.24 100.88 102.12 254,657 +1.80(+1.79%)
Jan 31, 2020 102.59 102.59 100.05 100.32 179,500 -2.79(-2.71%)
Jan 30, 2020 102.20 103.12 101.51 103.11 134,222 +0.11(+0.11%)
Jan 29, 2020 104.02 104.22 103.00 103.00 139,230 -1.10(-1.06%)
Jan 28, 2020 103.19 104.32 102.85 104.10 133,862 +1.75(+1.71%)
Jan 27, 2020 102.56 103.03 102.00 102.35 201,938 -2.95(-2.80%)
Jan 24, 2020 107.10 107.29 104.72 105.30 171,800 -1.04(-0.98%)
Jan 23, 2020 105.70 106.39 105.23 106.34 152,613 +0.78(+0.74%)
Jan 22, 2020 105.86 106.44 105.38 105.56 123,617 +0.44(+0.42%)
Jan 21, 2020 104.80 105.51 104.63 105.12 136,188 -0.12(-0.11%)
Jan 17, 2020 105.50 105.50 104.62 105.24 127,100 +0.22(+0.21%)
Jan 16, 2020 104.47 105.02 104.03 105.02 224,995 +1.43(+1.38%)
Jan 15, 2020 104.10 104.31 103.24 103.59 171,159 -0.47(-0.45%)
Jan 14, 2020 104.21 104.71 103.70 104.06 158,587 -0.17(-0.16%)
Jan 13, 2020 103.63 104.25 103.54 104.23 199,739 +1.13(+1.10%)
Jan 10, 2020 103.88 103.92 102.98 103.10 217,500 -0.40(-0.39%)
Jan 09, 2020 103.58 103.80 102.72 103.50 172,947 +0.89(+0.87%)
Jan 08, 2020 102.00 103.14 101.70 102.61 191,076 +0.57(+0.56%)
Jan 07, 2020 101.38 102.26 101.17 102.04 234,550 +1.08(+1.07%)
Jan 06, 2020 100.05 100.96 99.76 100.96 284,180 -0.12(-0.12%)
Jan 03, 2020 100.91 101.68 100.74 101.08 347,000 -1.23(-1.20%)
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.