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, 2021 158.64 159.57 157.60 157.80 93,028 +0.30(+0.19%)
Sep 29, 2021 159.99 160.32 157.40 157.50 106,123 -1.89(-1.19%)
Sep 28, 2021 162.60 162.74 159.31 159.39 88,465 -6.04(-3.65%)
Sep 27, 2021 165.23 165.87 164.20 165.43 49,039 -1.52(-0.91%)
Sep 24, 2021 165.63 167.13 165.57 166.95 77,373 +0.18(+0.11%)
Sep 23, 2021 165.90 167.30 165.34 166.77 48,742 +1.67(+1.01%)
Sep 22, 2021 163.62 165.52 163.00 165.10 79,681 +1.99(+1.22%)
Sep 21, 2021 163.78 163.94 162.13 163.11 55,645 +0.36(+0.22%)
Sep 20, 2021 163.81 164.21 160.62 162.75 112,336 -3.60(-2.16%)
Sep 17, 2021 168.55 168.55 165.85 166.35 44,661 -2.46(-1.46%)
Sep 16, 2021 167.06 168.93 166.94 168.81 30,370 +0.75(+0.45%)
Sep 15, 2021 167.00 168.08 166.04 168.06 24,188 +1.29(+0.77%)
Sep 14, 2021 167.42 167.86 166.33 166.77 75,341 -0.03(-0.02%)
Sep 13, 2021 167.93 167.98 165.49 166.80 51,184 -0.16(-0.10%)
Sep 10, 2021 168.38 169.29 166.96 166.96 59,027 -0.13(-0.08%)
Sep 09, 2021 166.80 167.84 166.80 167.09 63,793 +0.14(+0.08%)
Sep 08, 2021 167.76 167.76 166.07 166.95 52,138 -1.28(-0.76%)
Sep 07, 2021 169.29 169.29 167.52 168.23 45,951 -0.56(-0.33%)
Sep 03, 2021 167.47 169.14 167.47 168.79 61,312 +1.07(+0.64%)
Sep 02, 2021 167.87 168.03 167.01 167.72 105,309 +0.44(+0.26%)
Sep 01, 2021 167.84 168.29 167.22 167.28 35,042 -0.09(-0.05%)
Aug 31, 2021 168.69 168.69 166.80 167.37 60,844 -1.69(-1.00%)
Aug 30, 2021 168.98 169.43 168.53 169.06 47,459 +0.91(+0.54%)
Aug 27, 2021 165.82 168.41 165.82 168.15 58,712 +2.76(+1.67%)
Aug 26, 2021 165.40 166.31 164.82 165.39 106,919 -0.58(-0.35%)
Aug 25, 2021 165.86 166.56 165.46 165.97 172,343 +0.59(+0.36%)
Aug 24, 2021 164.95 165.47 164.90 165.38 79,242 +1.17(+0.71%)
Aug 23, 2021 162.25 164.56 162.25 164.21 181,362 +3.27(+2.03%)
Aug 20, 2021 160.28 161.10 159.83 160.94 70,591 +1.32(+0.83%)
Aug 19, 2021 157.57 160.17 157.29 159.62 69,883 +1.25(+0.79%)
Aug 18, 2021 159.36 160.27 158.23 158.37 73,045 -1.34(-0.84%)
Aug 17, 2021 160.50 160.54 158.60 159.71 43,394 -1.99(-1.23%)
Aug 16, 2021 162.21 162.21 160.31 161.70 55,970 -0.77(-0.47%)
Aug 13, 2021 162.09 162.91 161.64 162.47 31,549 +0.38(+0.23%)
Aug 12, 2021 161.75 162.42 160.93 162.09 58,837 -0.43(-0.26%)
Aug 11, 2021 163.20 163.42 161.20 162.52 44,811 +0.25(+0.15%)
Aug 10, 2021 164.80 164.80 161.96 162.27 68,950 -2.00(-1.22%)
Aug 09, 2021 165.05 165.08 163.75 164.27 40,395 -0.41(-0.25%)
Aug 06, 2021 164.82 165.17 164.21 164.68 36,395 -0.93(-0.56%)
Aug 05, 2021 165.03 165.61 164.50 165.61 54,147 +0.42(+0.25%)
Aug 04, 2021 163.89 165.67 163.63 165.19 108,971 +1.47(+0.90%)
Aug 03, 2021 163.50 163.95 161.85 163.72 98,144 +0.82(+0.50%)
Aug 02, 2021 163.87 164.33 162.83 162.90 70,323 +0.16(+0.10%)
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%)
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.