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

172.52 USD -3.11 (-1.77%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 147.47 148.72 147.46 147.76 49,459 +0.89(+0.61%)
May 27, 2021 146.70 147.62 146.01 146.87 55,417 -0.64(-0.43%)
May 26, 2021 147.60 148.16 146.97 147.51 52,384 +0.33(+0.22%)
May 25, 2021 147.38 148.00 146.69 147.18 81,438 +0.54(+0.37%)
May 24, 2021 145.16 147.13 145.02 146.64 87,358 +2.87(+2.00%)
May 21, 2021 145.39 145.47 143.62 143.77 78,762 -0.78(-0.54%)
May 20, 2021 141.66 144.89 141.66 144.55 109,363 +3.80(+2.70%)
May 19, 2021 136.34 140.93 136.29 140.75 93,229 +1.50(+1.08%)
May 18, 2021 140.87 141.46 139.10 139.25 80,972 -0.73(-0.52%)
May 17, 2021 140.12 140.19 138.25 139.98 100,492 -1.19(-0.84%)
May 14, 2021 139.12 141.79 138.20 141.17 86,572 +3.83(+2.79%)
May 13, 2021 138.54 139.45 136.16 137.34 175,013 +0.55(+0.40%)
May 12, 2021 138.66 139.56 136.43 136.79 169,224 -4.56(-3.23%)
May 11, 2021 136.62 141.86 136.33 141.35 395,914 +0.86(+0.61%)
May 10, 2021 144.48 144.48 140.42 140.49 201,755 -4.94(-3.40%)
May 07, 2021 145.65 146.97 144.67 145.43 108,212 +1.70(+1.18%)
May 06, 2021 143.26 143.95 141.56 143.73 146,752 -0.15(-0.10%)
May 05, 2021 145.44 145.82 143.47 143.88 99,646 -0.14(-0.10%)
May 04, 2021 145.39 145.39 141.89 144.02 192,469 -2.86(-1.95%)
May 03, 2021 149.63 149.63 146.67 146.88 141,942 -1.92(-1.29%)
Apr 30, 2021 149.87 151.00 148.53 148.80 82,400 -2.86(-1.89%)
Apr 29, 2021 152.78 152.99 149.95 151.66 59,728 +0.20(+0.13%)
Apr 28, 2021 152.36 152.36 151.23 151.46 90,874 -0.96(-0.63%)
Apr 27, 2021 153.37 153.46 151.65 152.42 75,621 -0.97(-0.63%)
Apr 26, 2021 151.26 153.39 151.26 153.39 115,945 +2.13(+1.41%)
Apr 23, 2021 149.36 151.65 149.36 151.26 64,200 +2.66(+1.79%)
Apr 22, 2021 150.30 150.92 148.01 148.60 122,807 -1.78(-1.18%)
Apr 21, 2021 147.71 150.41 147.59 150.38 185,304 +2.39(+1.61%)
Apr 20, 2021 148.99 149.61 147.27 147.99 198,610 -1.53(-1.02%)
Apr 19, 2021 151.43 152.31 148.43 149.52 178,262 -2.92(-1.92%)
Apr 16, 2021 153.27 153.27 151.93 152.44 79,600 -1.08(-0.70%)
Apr 15, 2021 152.38 153.60 151.78 153.52 129,256 +2.85(+1.89%)
Apr 14, 2021 152.66 153.23 150.36 150.67 154,177 -1.87(-1.23%)
Apr 13, 2021 152.06 152.81 151.26 152.54 79,038 +1.31(+0.87%)
Apr 12, 2021 151.13 151.58 150.62 151.23 80,280 -0.88(-0.58%)
Apr 09, 2021 151.16 152.16 150.60 152.11 109,400 +0.17(+0.11%)
Apr 08, 2021 151.28 152.04 150.86 151.94 81,293 +2.24(+1.50%)
Apr 07, 2021 149.78 150.28 149.03 149.70 135,650 -0.36(-0.24%)
Apr 06, 2021 150.56 151.55 149.47 150.06 195,454 -0.91(-0.60%)
Apr 05, 2021 149.91 151.21 149.24 150.97 140,658 +2.59(+1.75%)
Apr 01, 2021 146.45 148.44 146.45 148.38 367,500 +4.18(+2.90%)
Mar 31, 2021 142.06 145.05 142.06 144.20 206,043 +3.32(+2.36%)
Mar 30, 2021 140.52 141.19 139.30 140.88 197,871 -0.73(-0.52%)
Mar 29, 2021 142.27 142.70 140.13 141.61 198,211 -1.52(-1.06%)
Mar 26, 2021 138.12 143.17 138.12 143.13 250,500 +4.80(+3.47%)
Mar 25, 2021 137.40 139.01 136.04 138.33 568,113 -0.86(-0.62%)
Mar 24, 2021 143.39 143.39 139.16 139.19 466,673 -2.53(-1.79%)
Mar 23, 2021 144.19 144.19 141.41 141.72 676,077 -1.88(-1.31%)
Mar 22, 2021 142.30 144.77 142.23 143.60 529,523 +3.00(+2.13%)
Mar 19, 2021 139.72 141.92 138.18 140.60 1,028,100 +1.23(+0.88%)
Mar 18, 2021 142.43 142.79 139.22 139.37 722,074 -5.42(-3.74%)
Mar 17, 2021 141.85 145.83 140.87 144.79 750,064 +0.88(+0.61%)
Mar 16, 2021 144.19 145.96 143.01 143.91 672,874 +1.03(+0.72%)
Mar 15, 2021 140.88 143.01 140.12 142.88 720,108 +2.55(+1.82%)
Mar 12, 2021 139.94 140.66 138.41 140.33 552,800 -2.07(-1.45%)
Mar 11, 2021 140.13 143.26 140.13 142.40 476,492 +5.05(+3.68%)
Mar 10, 2021 141.06 141.35 137.13 137.35 714,901 -1.66(-1.20%)
Mar 09, 2021 136.33 139.88 136.27 139.01 507,944 +7.10(+5.38%)
Mar 08, 2021 137.63 138.30 131.80 131.92 706,040 -6.26(-4.53%)
Mar 05, 2021 137.53 138.38 131.53 138.18 549,800 +2.55(+1.88%)
Mar 04, 2021 139.70 140.49 133.60 135.63 1,001,287 -4.72(-3.36%)
Mar 03, 2021 145.54 145.72 140.09 140.35 1,162,190 -5.33(-3.66%)
Mar 02, 2021 149.84 149.84 145.59 145.68 666,923 -3.68(-2.46%)
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.