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

168.03 USD -3.45 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 117.00 118.59 116.67 117.22 187,745 -0.03(-0.03%)
Sep 29, 2020 117.06 118.06 117.00 117.25 216,196 +0.07(+0.06%)
Sep 28, 2020 116.54 117.23 115.59 117.18 107,901 +2.38(+2.07%)
Sep 25, 2020 112.67 115.10 111.62 114.80 147,000 +2.18(+1.94%)
Sep 24, 2020 111.11 113.91 111.11 112.62 167,010 +0.39(+0.35%)
Sep 23, 2020 114.93 115.31 111.92 112.23 125,682 -2.55(-2.22%)
Sep 22, 2020 113.65 114.93 112.44 114.78 160,871 +1.77(+1.57%)
Sep 21, 2020 111.06 113.05 110.20 113.01 308,059 +0.11(+0.10%)
Sep 18, 2020 114.86 114.97 111.35 112.90 293,500 -1.50(-1.31%)
Sep 17, 2020 112.54 114.65 112.11 114.40 205,194 -0.97(-0.84%)
Sep 16, 2020 117.28 117.50 115.31 115.37 156,644 -1.36(-1.17%)
Sep 15, 2020 116.63 117.26 116.25 116.73 142,864 +1.42(+1.23%)
Sep 14, 2020 115.07 115.90 114.51 115.31 298,146 +2.16(+1.91%)
Sep 11, 2020 114.60 115.15 111.84 113.15 1,724,000 -0.44(-0.39%)
Sep 10, 2020 116.46 116.98 112.95 113.59 241,185 -1.82(-1.58%)
Sep 09, 2020 114.80 116.17 113.53 115.41 254,136 +2.61(+2.31%)
Sep 08, 2020 113.60 115.75 112.73 112.80 380,455 -5.24(-4.44%)
Sep 04, 2020 119.26 120.31 114.22 118.04 471,300 -2.10(-1.75%)
Sep 03, 2020 124.99 124.99 119.04 120.14 357,705 -6.69(-5.27%)
Sep 02, 2020 125.84 127.19 124.80 126.83 143,337 +2.41(+1.94%)
Sep 01, 2020 122.80 124.42 122.44 124.42 88,136 +2.62(+2.15%)
Aug 31, 2020 121.69 122.34 121.33 121.80 187,090 -0.28(-0.23%)
Aug 28, 2020 120.93 122.12 120.93 122.08 80,500 +1.75(+1.45%)
Aug 27, 2020 121.75 121.87 119.47 120.33 137,620 -0.82(-0.68%)
Aug 26, 2020 119.91 121.45 119.74 121.15 93,962 +1.73(+1.45%)
Aug 25, 2020 118.31 119.44 118.31 119.42 103,747 +1.03(+0.87%)
Aug 24, 2020 118.59 119.00 117.71 118.39 94,037 +0.84(+0.72%)
Aug 21, 2020 117.23 117.57 116.52 117.55 120,000 +0.19(+0.16%)
Aug 20, 2020 116.01 117.56 115.65 117.36 81,314 +0.73(+0.63%)
Aug 19, 2020 117.19 117.65 116.41 116.63 62,896 -0.38(-0.32%)
Aug 18, 2020 117.14 117.51 116.45 117.01 128,150 +0.24(+0.21%)
Aug 17, 2020 116.11 117.09 116.11 116.77 80,228 +1.26(+1.09%)
Aug 14, 2020 116.00 116.52 115.30 115.51 99,400 -0.50(-0.43%)
Aug 13, 2020 116.38 116.97 115.68 116.01 119,442 -0.54(-0.46%)
Aug 12, 2020 114.91 116.84 114.87 116.55 91,477 +2.53(+2.22%)
Aug 11, 2020 115.34 116.28 113.85 114.02 119,171 -1.63(-1.41%)
Aug 10, 2020 116.00 116.06 114.06 115.65 156,423 -0.31(-0.27%)
Aug 07, 2020 116.99 117.40 114.84 115.96 165,300 -1.61(-1.37%)
Aug 06, 2020 117.10 117.62 116.30 117.57 158,904 -0.20(-0.17%)
Aug 05, 2020 118.00 118.10 117.24 117.77 139,674 -0.08(-0.07%)
Aug 04, 2020 116.47 117.85 116.47 117.85 133,245 +1.00(+0.86%)
Aug 03, 2020 115.96 117.03 115.96 116.85 200,665 +1.46(+1.27%)
Jul 31, 2020 115.62 115.62 113.41 115.39 183,900 +0.52(+0.45%)
Jul 30, 2020 112.90 115.00 112.42 114.87 128,082 +1.19(+1.05%)
Jul 29, 2020 112.51 114.03 112.51 113.68 107,274 +2.11(+1.89%)
Jul 28, 2020 112.74 112.90 111.51 111.57 95,705 -1.66(-1.47%)
Jul 27, 2020 111.60 113.32 111.57 113.23 130,866 +2.26(+2.04%)
Jul 24, 2020 111.29 112.11 110.14 110.97 194,600 -1.96(-1.74%)
Jul 23, 2020 114.74 115.72 112.35 112.93 173,756 -2.00(-1.74%)
Jul 22, 2020 114.99 115.68 114.23 114.93 140,070 +0.32(+0.28%)
Jul 21, 2020 116.26 116.26 114.19 114.61 316,368 -0.87(-0.75%)
Jul 20, 2020 112.72 115.68 112.33 115.48 129,359 +2.81(+2.49%)
Jul 17, 2020 112.33 112.84 111.52 112.67 584,900 +0.97(+0.87%)
Jul 16, 2020 111.13 112.06 110.58 111.70 146,054 -0.74(-0.66%)
Jul 15, 2020 112.49 113.04 111.01 112.44 222,012 +0.30(+0.27%)
Jul 14, 2020 109.86 112.32 108.76 112.14 334,510 +1.05(+0.95%)
Jul 13, 2020 114.69 115.47 110.93 111.09 1,040,167 -2.54(-2.24%)
Jul 10, 2020 113.77 113.77 112.39 113.63 101,100 -0.22(-0.19%)
Jul 09, 2020 113.31 114.36 111.80 113.85 143,788 +1.27(+1.13%)
Jul 08, 2020 112.02 112.66 111.14 112.58 109,163 +1.45(+1.30%)
Jul 07, 2020 111.72 113.01 111.06 111.13 80,509 -1.10(-0.98%)
Jul 06, 2020 111.57 112.89 111.46 112.23 132,635 +2.35(+2.14%)
Jul 02, 2020 110.25 110.72 109.73 109.88 134,500 +0.97(+0.89%)
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.