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

168.05 USD -0.90 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 160.73 163.04 160.73 162.74 33,878 +1.20(+0.74%)
Jul 29, 2021 159.86 161.86 159.86 161.54 53,967 +1.95(+1.22%)
Jul 28, 2021 158.42 159.99 157.58 159.59 63,303 +2.13(+1.35%)
Jul 27, 2021 159.52 159.52 154.75 157.46 59,030 -2.41(-1.51%)
Jul 26, 2021 159.83 159.98 159.25 159.87 42,819 -0.44(-0.27%)
Jul 23, 2021 159.44 160.35 158.26 160.31 53,914 +1.60(+1.01%)
Jul 22, 2021 157.88 158.71 157.67 158.71 97,023 +0.47(+0.30%)
Jul 21, 2021 155.50 158.24 155.24 158.24 79,700 +2.90(+1.87%)
Jul 20, 2021 153.61 156.32 152.50 155.34 51,623 +2.21(+1.44%)
Jul 19, 2021 152.00 153.24 151.33 153.13 77,768 -0.61(-0.40%)
Jul 16, 2021 156.31 156.57 153.62 153.74 37,921 -1.86(-1.20%)
Jul 15, 2021 157.33 157.33 154.51 155.60 59,475 -1.80(-1.14%)
Jul 14, 2021 159.18 159.63 157.13 157.40 82,039 -0.61(-0.39%)
Jul 13, 2021 158.02 158.96 157.47 158.01 59,094 -0.24(-0.15%)
Jul 12, 2021 158.59 158.89 157.45 158.25 56,221 +0.26(+0.16%)
Jul 09, 2021 156.34 158.17 155.32 157.99 62,694 +1.83(+1.17%)
Jul 08, 2021 154.69 156.66 154.05 156.16 107,595 -1.73(-1.10%)
Jul 07, 2021 159.95 160.00 157.44 157.89 74,353 -1.07(-0.67%)
Jul 06, 2021 159.22 159.55 157.74 158.96 55,359 +0.08(+0.05%)
Jul 02, 2021 158.67 159.04 158.50 158.88 36,994 +1.17(+0.74%)
Jul 01, 2021 158.70 158.75 157.08 157.71 165,824 -1.33(-0.84%)
Jun 30, 2021 159.83 159.83 158.68 159.04 58,208 -0.78(-0.49%)
Jun 29, 2021 158.48 159.82 158.48 159.82 75,017 +1.21(+0.76%)
Jun 28, 2021 156.60 158.80 156.60 158.61 54,170 +2.55(+1.63%)
Jun 25, 2021 156.23 156.59 155.67 156.06 73,927 +0.24(+0.15%)
Jun 24, 2021 154.86 156.48 154.86 155.82 103,192 +2.03(+1.32%)
Jun 23, 2021 153.71 154.64 153.71 153.79 69,303 -0.02(-0.01%)
Jun 22, 2021 152.51 153.88 152.47 153.81 152,592 +1.51(+0.99%)
Jun 21, 2021 151.40 152.42 150.48 152.30 59,231 +0.88(+0.58%)
Jun 18, 2021 152.04 152.93 151.01 151.42 167,604 -1.29(-0.84%)
Jun 17, 2021 150.03 153.44 150.00 152.71 102,736 +1.96(+1.30%)
Jun 16, 2021 151.72 152.39 148.95 150.75 82,891 -0.48(-0.32%)
Jun 15, 2021 152.61 152.76 151.08 151.23 48,034 -1.43(-0.94%)
Jun 14, 2021 151.14 152.66 150.68 152.66 44,305 +1.76(+1.17%)
Jun 11, 2021 149.98 150.92 149.88 150.90 67,919 +0.83(+0.55%)
Jun 10, 2021 147.84 150.11 147.79 150.07 65,169 +2.19(+1.48%)
Jun 09, 2021 148.84 149.15 147.87 147.88 37,403 -0.48(-0.32%)
Jun 08, 2021 149.50 150.03 147.46 148.36 72,663 -0.09(-0.06%)
Jun 07, 2021 148.11 148.54 147.72 148.45 86,013 -0.14(-0.09%)
Jun 04, 2021 146.19 148.76 146.19 148.59 97,693 +3.65(+2.52%)
Jun 03, 2021 145.59 146.05 144.44 144.94 60,198 -2.47(-1.68%)
Jun 02, 2021 147.18 148.16 146.86 147.41 57,630 +0.32(+0.22%)
Jun 01, 2021 148.50 149.18 146.33 147.09 119,877 -0.67(-0.45%)
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%)
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.