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

151.42 USD -1.29 (-0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 77.64 77.90 77.13 77.57 237,765 +0.54(+0.70%)
Jan 30, 2018 77.25 77.52 77.00 77.03 298,252 -1.06(-1.36%)
Jan 29, 2018 78.25 78.53 77.55 78.09 200,778 -0.44(-0.56%)
Jan 26, 2018 77.50 78.54 77.45 78.53 141,145 +1.66(+2.16%)
Jan 25, 2018 78.37 78.43 76.81 76.87 212,211 -0.68(-0.88%)
Jan 24, 2018 78.45 78.66 77.17 77.55 213,653 -1.13(-1.44%)
Jan 23, 2018 78.17 78.69 78.16 78.68 172,095 +0.64(+0.82%)
Jan 22, 2018 77.61 78.05 77.16 78.04 163,368 +0.52(+0.67%)
Jan 19, 2018 77.60 77.60 77.10 77.52 180,701 +0.21(+0.27%)
Jan 18, 2018 77.11 77.48 76.97 77.31 223,237 +0.19(+0.25%)
Jan 17, 2018 76.26 77.23 76.07 77.12 226,564 +1.53(+2.02%)
Jan 16, 2018 76.50 76.77 75.27 75.59 464,305 -0.27(-0.36%)
Jan 12, 2018 75.86 75.86 75.86 0 +0.58(+0.77%)
Jan 11, 2018 75.15 75.34 74.96 75.28 111,102 +0.28(+0.37%)
Jan 10, 2018 75.00 139,937 -0.45(-0.60%)
Jan 09, 2018 75.82 75.86 75.21 75.45 212,234 -0.27(-0.36%)
Jan 08, 2018 75.33 75.84 75.21 75.72 160,780 +0.48(+0.64%)
Jan 05, 2018 75.11 75.36 74.84 75.24 251,808 +0.54(+0.72%)
Jan 04, 2018 74.66 74.84 74.27 74.70 170,552 +0.56(+0.76%)
Jan 03, 2018 73.43 74.20 73.34 74.14 223,638 +0.88(+1.20%)
Jan 02, 2018 72.17 73.29 72.09 73.26 735,937 +1.32(+1.83%)
Dec 29, 2017 71.94 71.94 71.94 0 -0.57(-0.79%)
Dec 28, 2017 72.79 72.79 72.37 72.51 231,058 -0.01(-0.01%)
Dec 27, 2017 72.39 72.70 72.31 72.52 162,531 +0.20(+0.28%)
Dec 26, 2017 72.52 72.52 71.94 72.32 344,663 -0.50(-0.69%)
Dec 22, 2017 72.98 72.98 72.61 72.82 68,506 -0.15(-0.21%)
Dec 21, 2017 73.62 73.76 72.89 72.97 130,870 -0.60(-0.82%)
Dec 20, 2017 74.04 74.04 73.15 73.57 199,357 +0.02(+0.03%)
Dec 19, 2017 73.79 73.85 73.32 73.55 203,155 -0.23(-0.31%)
Dec 18, 2017 73.49 73.79 73.29 73.78 227,574 +0.89(+1.22%)
Dec 15, 2017 72.38 73.00 72.00 72.89 84,595 +0.84(+1.17%)
Dec 14, 2017 72.34 72.50 72.01 72.05 96,615 -0.12(-0.17%)
Dec 13, 2017 72.35 72.59 72.08 72.17 325,402 +0.21(+0.29%)
Dec 12, 2017 72.13 72.28 71.75 71.96 155,815 -0.29(-0.40%)
Dec 11, 2017 71.86 72.25 71.85 72.25 128,507 +0.46(+0.64%)
Dec 08, 2017 72.44 72.52 71.72 71.79 123,990 +0.04(+0.06%)
Dec 07, 2017 71.17 71.91 71.17 71.75 205,436 +0.61(+0.86%)
Dec 06, 2017 70.41 71.21 70.22 71.14 332,465 +0.32(+0.45%)
Dec 05, 2017 70.66 71.79 70.23 70.82 315,172 +0.07(+0.10%)
Dec 04, 2017 72.37 72.50 70.53 70.75 469,344 -1.27(-1.76%)
Dec 01, 2017 72.10 72.25 71.39 72.02 345,018 -0.47(-0.65%)
Nov 30, 2017 72.48 72.85 72.14 72.49 224,564 +0.43(+0.60%)
Nov 29, 2017 74.41 74.41 71.60 72.06 348,564 -2.69(-3.60%)
Nov 28, 2017 74.73 74.86 74.36 74.75 128,936 +0.24(+0.32%)
Nov 27, 2017 74.78 74.78 74.33 74.51 418,524 -0.69(-0.92%)
Nov 24, 2017 74.91 75.22 74.88 75.20 66,242 +0.42(+0.56%)
Nov 22, 2017 75.04 75.04 74.70 74.78 187,649 -0.12(-0.16%)
Nov 21, 2017 74.69 75.04 74.64 74.90 386,962 +0.61(+0.82%)
Nov 20, 2017 74.22 74.41 74.12 74.29 196,607 +0.24(+0.32%)
Nov 17, 2017 74.27 74.46 73.96 74.05 127,551 -0.02(-0.03%)
Nov 16, 2017 73.15 74.24 73.15 74.07 125,997 +1.38(+1.90%)
Nov 15, 2017 72.74 73.00 72.25 72.69 279,308 -0.42(-0.57%)
Nov 14, 2017 72.90 73.15 72.63 73.11 270,197 +0.02(+0.03%)
Nov 13, 2017 72.75 73.16 72.60 73.09 295,805 +0.12(+0.16%)
Nov 10, 2017 72.82 73.04 72.61 72.97 1,705,797 +0.16(+0.22%)
Nov 09, 2017 73.26 73.26 72.08 72.81 368,173 -1.06(-1.43%)
Nov 08, 2017 73.41 73.92 73.23 73.87 115,583 +0.44(+0.60%)
Nov 07, 2017 73.60 73.72 73.14 73.43 133,362 -0.18(-0.24%)
Nov 06, 2017 73.41 73.62 73.18 73.61 188,340 +0.56(+0.77%)
Nov 03, 2017 72.64 73.05 72.27 73.04 145,976 +0.71(+0.97%)
Nov 02, 2017 72.25 72.43 71.61 72.34 112,702 -0.01(-0.01%)
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.