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

141.17 USD +3.83 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 75.33 76.34 75.23 75.95 234,568 +0.72(+0.96%)
Jan 30, 2019 74.16 75.35 73.70 75.23 141,044 +2.14(+2.93%)
Jan 29, 2019 74.15 74.15 72.94 73.09 102,601 -0.88(-1.19%)
Jan 28, 2019 73.07 74.17 72.96 73.97 110,720 -0.91(-1.22%)
Jan 25, 2019 74.01 75.06 73.87 74.88 430,800 +1.70(+2.32%)
Jan 24, 2019 71.84 73.31 71.84 73.18 197,776 +2.15(+3.03%)
Jan 23, 2019 71.47 71.85 70.31 71.03 117,839 -0.13(-0.18%)
Jan 22, 2019 72.19 72.19 70.60 71.16 116,043 -1.67(-2.29%)
Jan 18, 2019 71.82 73.15 71.71 72.83 146,800 +1.47(+2.06%)
Jan 17, 2019 70.51 71.66 70.23 71.36 107,181 +0.58(+0.82%)
Jan 16, 2019 71.06 71.40 70.74 70.78 109,637 -0.18(-0.25%)
Jan 15, 2019 70.43 71.29 70.43 70.96 129,606 +0.66(+0.94%)
Jan 14, 2019 70.38 70.58 69.87 70.30 218,024 -0.89(-1.25%)
Jan 11, 2019 70.82 71.53 70.54 71.19 863,500 +0.11(+0.15%)
Jan 10, 2019 70.07 71.14 69.93 71.08 335,899 +0.45(+0.64%)
Jan 09, 2019 69.86 71.04 69.86 70.63 264,344 +1.27(+1.83%)
Jan 08, 2019 69.69 69.81 68.32 69.36 235,979 +0.33(+0.48%)
Jan 07, 2019 68.13 69.50 68.06 69.03 207,249 +1.09(+1.60%)
Jan 04, 2019 66.07 68.29 66.07 67.94 157,200 +2.87(+4.41%)
Jan 03, 2019 67.01 67.39 65.03 65.07 255,870 -3.34(-4.88%)
Jan 02, 2019 66.64 68.79 66.64 68.41 405,470 +0.35(+0.51%)
Dec 31, 2018 68.31 68.49 67.35 68.06 316,000 +0.57(+0.84%)
Dec 28, 2018 67.95 68.64 67.00 67.49 209,100 -0.06(-0.09%)
Dec 27, 2018 65.96 67.55 65.16 67.55 209,443 +0.68(+1.02%)
Dec 26, 2018 64.16 66.90 63.30 66.87 363,384 +3.49(+5.51%)
Dec 24, 2018 64.36 65.23 63.38 63.38 477,600 -1.53(-2.36%)
Dec 21, 2018 66.89 67.30 64.68 64.91 575,700 -1.45(-2.19%)
Dec 20, 2018 67.04 67.85 65.55 66.36 484,516 -0.77(-1.15%)
Dec 19, 2018 69.05 70.03 66.84 67.13 330,530 -2.24(-3.23%)
Dec 18, 2018 69.40 70.08 68.96 69.37 228,627 +0.31(+0.45%)
Dec 17, 2018 70.39 70.85 68.56 69.06 261,464 -1.55(-2.20%)
Dec 14, 2018 71.18 71.84 70.49 70.61 120,200 -1.40(-1.94%)
Dec 13, 2018 72.66 72.85 71.72 72.01 122,378 -0.24(-0.33%)
Dec 12, 2018 72.50 73.22 72.09 72.25 181,524 +0.95(+1.33%)
Dec 11, 2018 72.07 72.59 70.85 71.30 239,410 +0.34(+0.48%)
Dec 10, 2018 69.98 71.28 69.55 70.96 320,847 +0.78(+1.11%)
Dec 07, 2018 72.39 72.51 69.93 70.18 172,800 -2.35(-3.24%)
Dec 06, 2018 70.90 72.64 70.63 72.53 370,905 -0.07(-0.10%)
Dec 04, 2018 75.25 75.38 72.47 72.60 170,700 -3.08(-4.07%)
Dec 03, 2018 75.98 76.00 74.95 75.68 331,942 +1.52(+2.05%)
Nov 30, 2018 73.15 74.17 72.72 74.16 158,300 +1.14(+1.56%)
Nov 29, 2018 73.32 73.63 72.72 73.02 222,969 -0.74(-1.00%)
Nov 28, 2018 72.37 73.76 71.54 73.76 155,747 +1.99(+2.77%)
Nov 27, 2018 71.43 72.16 71.03 71.77 166,916 -0.01(-0.01%)
Nov 26, 2018 71.39 71.82 70.94 71.78 252,798 +1.40(+1.99%)
Nov 23, 2018 70.08 70.86 70.08 70.38 72,400 -0.34(-0.48%)
Nov 21, 2018 70.72 70.72 70.72 0 +1.02(+1.46%)
Nov 20, 2018 68.51 70.58 68.33 69.70 428,278 -0.56(-0.80%)
Nov 19, 2018 72.65 72.77 70.14 70.26 156,710 -2.72(-3.73%)
Nov 16, 2018 71.95 73.37 71.93 72.98 236,100 -0.30(-0.41%)
Nov 15, 2018 71.05 73.54 71.05 73.28 139,936 +2.10(+2.95%)
Nov 14, 2018 71.96 72.36 70.70 71.18 205,158 -0.02(-0.03%)
Nov 13, 2018 71.04 72.40 70.99 71.20 331,388 +0.53(+0.75%)
Nov 12, 2018 72.51 72.51 70.53 70.67 383,247 -2.56(-3.50%)
Nov 09, 2018 73.97 73.97 72.56 73.23 1,320,500 -1.52(-2.03%)
Nov 08, 2018 74.48 75.21 74.43 74.75 180,440 -0.23(-0.31%)
Nov 07, 2018 74.34 75.03 74.02 74.98 313,404 +1.40(+1.90%)
Nov 06, 2018 72.53 73.59 72.53 73.58 157,155 +1.00(+1.38%)
Nov 05, 2018 72.81 72.81 71.75 72.58 132,719 -0.15(-0.21%)
Nov 02, 2018 73.53 73.84 72.25 72.73 182,100 -0.88(-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.