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

153.81 USD +1.51 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 101.13 103.35 100.60 103.15 181,300 +2.21(+2.19%)
May 28, 2020 101.22 103.19 100.73 100.94 159,709 -0.92(-0.90%)
May 27, 2020 100.93 101.86 98.35 101.86 189,733 +1.06(+1.05%)
May 26, 2020 101.98 102.56 100.68 100.80 207,704 +0.72(+0.72%)
May 22, 2020 99.59 100.10 98.57 100.08 142,500 +0.36(+0.36%)
May 21, 2020 101.01 101.38 99.34 99.72 87,765 -1.47(-1.45%)
May 20, 2020 100.03 101.70 100.03 101.19 136,370 +2.66(+2.70%)
May 19, 2020 98.90 100.14 98.50 98.53 154,007 +0.24(+0.24%)
May 18, 2020 97.39 98.76 97.19 98.29 111,374 +3.09(+3.25%)
May 15, 2020 93.88 95.33 93.54 95.20 105,900 -0.62(-0.65%)
May 14, 2020 93.00 95.86 91.84 95.82 257,043 +1.94(+2.07%)
May 13, 2020 96.00 96.69 92.73 93.88 312,318 -2.18(-2.27%)
May 12, 2020 99.03 99.13 96.03 96.06 149,152 -2.33(-2.37%)
May 11, 2020 97.62 99.03 97.50 98.39 125,663 +0.14(+0.14%)
May 08, 2020 96.91 98.26 96.50 98.25 334,600 +2.05(+2.13%)
May 07, 2020 96.32 96.80 95.77 96.20 146,413 +1.23(+1.30%)
May 06, 2020 94.99 96.15 94.65 94.97 160,692 +0.68(+0.72%)
May 05, 2020 93.99 95.41 93.89 94.29 234,352 +1.83(+1.98%)
May 04, 2020 91.22 92.54 90.81 92.46 231,959 +0.76(+0.83%)
May 01, 2020 93.62 93.81 91.30 91.70 176,000 -4.23(-4.41%)
Apr 30, 2020 97.84 97.84 95.75 95.93 193,445 -1.81(-1.85%)
Apr 29, 2020 95.97 98.18 95.49 97.74 163,839 +3.65(+3.88%)
Apr 28, 2020 96.64 96.88 93.97 94.09 123,093 -1.26(-1.32%)
Apr 27, 2020 95.27 95.88 95.00 95.35 241,576 +1.28(+1.36%)
Apr 24, 2020 92.58 94.24 91.90 94.07 305,200 +1.67(+1.81%)
Apr 23, 2020 92.91 93.86 92.20 92.40 122,428 -0.78(-0.84%)
Apr 22, 2020 91.50 93.46 91.39 93.18 127,252 +4.18(+4.70%)
Apr 21, 2020 91.95 92.00 88.64 89.00 238,524 -4.16(-4.47%)
Apr 20, 2020 93.49 94.68 93.00 93.16 254,533 -1.46(-1.54%)
Apr 17, 2020 94.79 94.97 93.40 94.62 359,100 +1.28(+1.37%)
Apr 16, 2020 92.63 93.53 91.70 93.34 240,711 +1.64(+1.79%)
Apr 15, 2020 91.91 92.22 90.63 91.70 208,744 -1.77(-1.89%)
Apr 14, 2020 91.52 93.63 91.52 93.47 238,358 +3.67(+4.09%)
Apr 13, 2020 88.91 89.84 88.15 89.80 376,686 +0.37(+0.41%)
Apr 09, 2020 90.87 91.60 88.72 89.43 221,500 -0.48(-0.53%)
Apr 08, 2020 88.37 90.21 87.65 89.91 452,048 +2.61(+2.99%)
Apr 07, 2020 90.43 90.53 87.16 87.30 312,439 -0.19(-0.22%)
Apr 06, 2020 83.81 88.03 83.58 87.49 224,684 +7.12(+8.86%)
Apr 03, 2020 81.46 82.13 79.57 80.37 127,000 -1.27(-1.56%)
Apr 02, 2020 79.54 82.14 79.25 81.64 168,252 +1.34(+1.67%)
Apr 01, 2020 81.34 83.17 79.52 80.30 261,594 -4.22(-4.99%)
Mar 31, 2020 85.67 86.90 83.95 84.52 263,713 -1.31(-1.53%)
Mar 30, 2020 83.58 86.04 83.11 85.83 211,058 +3.34(+4.05%)
Mar 27, 2020 84.09 85.01 82.44 82.49 1,037,000 -4.23(-4.88%)
Mar 26, 2020 82.26 86.72 82.26 86.72 298,519 +5.21(+6.39%)
Mar 25, 2020 82.72 85.22 80.27 81.51 458,255 -0.51(-0.62%)
Mar 24, 2020 79.29 82.22 79.29 82.02 520,873 +7.17(+9.58%)
Mar 23, 2020 74.57 76.35 72.47 74.85 730,031 +0.85(+1.15%)
Mar 20, 2020 78.50 79.68 74.00 74.00 601,700 -2.49(-3.26%)
Mar 19, 2020 74.42 78.50 72.56 76.49 472,480 +1.68(+2.25%)
Mar 18, 2020 74.70 77.69 71.61 74.81 475,237 -5.16(-6.45%)
Mar 17, 2020 75.58 80.60 73.08 79.97 512,928 +5.97(+8.07%)
Mar 16, 2020 75.69 80.65 73.42 74.00 579,737 -10.61(-12.54%)
Mar 13, 2020 82.29 85.47 77.88 84.61 1,703,100 +6.98(+8.99%)
Mar 12, 2020 80.12 83.49 60.33 77.63 1,096,467 -8.59(-9.96%)
Mar 11, 2020 87.83 88.69 85.02 86.22 355,843 -4.17(-4.61%)
Mar 10, 2020 89.39 90.41 85.85 90.39 737,160 +4.39(+5.10%)
Mar 09, 2020 86.01 90.01 83.38 86.00 1,125,741 -7.32(-7.84%)
Mar 06, 2020 92.24 94.08 91.07 93.32 229,000 -2.09(-2.19%)
Mar 05, 2020 95.77 97.55 94.75 95.41 164,879 -3.15(-3.20%)
Mar 04, 2020 96.17 98.56 95.10 98.56 359,014 +4.34(+4.61%)
Mar 03, 2020 97.62 98.88 93.50 94.22 439,571 -3.29(-3.37%)
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.