Skip to main content

First Trust NASDAQ-100-Technology Sector Index Fund (NQ:QTEC)

202.63 -1.56 (-0.76%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2025 205.63 205.65 201.51 202.63 68,038 -1.56(-0.76%)
Jun 18, 2025 204.95 205.67 203.01 204.19 97,272 -0.29(-0.14%)
Jun 17, 2025 204.31 206.46 203.93 204.48 132,186 -0.97(-0.47%)
Jun 16, 2025 203.30 206.18 203.30 205.45 168,001 +3.92(+1.95%)
Jun 13, 2025 201.63 204.20 200.92 201.53 152,933 -3.47(-1.69%)
Jun 12, 2025 204.20 206.16 204.20 205.00 79,350 -0.54(-0.26%)
Jun 11, 2025 206.52 207.64 204.34 205.54 124,967 -0.31(-0.15%)
Jun 10, 2025 203.99 206.11 203.73 205.85 125,361 +2.22(+1.09%)
Jun 09, 2025 202.84 204.93 202.84 203.63 115,959 +1.66(+0.82%)
Jun 06, 2025 201.60 203.39 201.50 201.97 114,812 +2.59(+1.30%)
Jun 05, 2025 200.69 202.84 198.48 199.38 163,698 -0.50(-0.25%)
Jun 04, 2025 198.47 200.35 198.32 199.88 236,511 +1.36(+0.69%)
Jun 03, 2025 195.30 198.89 194.92 198.52 149,767 +3.09(+1.58%)
Jun 02, 2025 192.86 195.59 192.24 195.43 145,906 +2.20(+1.14%)
May 30, 2025 193.06 193.85 189.89 193.23 146,243 -0.46(-0.24%)
May 29, 2025 197.16 197.16 192.64 193.69 119,372 -0.41(-0.21%)
May 28, 2025 196.04 196.73 193.97 194.10 118,590 -1.91(-0.97%)
May 27, 2025 193.94 196.59 193.25 196.01 94,980 +4.23(+2.21%)
May 23, 2025 189.59 192.47 189.59 191.78 254,144 -1.90(-0.98%)
May 22, 2025 194.20 196.16 193.66 193.68 148,734 -0.21(-0.11%)
May 21, 2025 195.66 198.89 193.43 193.89 129,984 -3.62(-1.83%)
May 20, 2025 197.04 197.75 196.12 197.51 175,635 -0.60(-0.30%)
May 19, 2025 194.95 198.70 194.95 198.11 144,444 -0.40(-0.20%)
May 16, 2025 198.68 198.76 197.10 198.51 122,268 +0.47(+0.24%)
May 15, 2025 197.59 199.26 196.45 198.04 169,925 -0.92(-0.46%)
May 14, 2025 199.19 200.31 197.89 198.96 193,978 +0.50(+0.25%)
May 13, 2025 194.47 199.66 194.47 198.46 248,910 +4.23(+2.18%)
May 12, 2025 192.96 194.56 191.75 194.23 286,719 +9.41(+5.09%)
May 09, 2025 185.82 186.25 183.81 184.82 223,312 +0.53(+0.29%)
May 08, 2025 183.85 186.24 182.84 184.29 154,692 +2.57(+1.41%)
May 07, 2025 180.51 182.24 178.62 181.72 358,174 +1.43(+0.79%)
May 06, 2025 179.34 181.97 178.61 180.29 147,785 -2.43(-1.33%)
May 05, 2025 181.18 184.06 181.18 182.72 210,639 -0.56(-0.31%)
May 02, 2025 181.82 184.37 181.82 183.28 257,184 +4.88(+2.74%)
May 01, 2025 180.59 181.62 178.40 178.40 348,751 +0.41(+0.23%)
Apr 30, 2025 172.89 178.31 172.17 177.99 92,091 +0.79(+0.45%)
Apr 29, 2025 175.34 178.22 175.34 177.20 334,729 +0.56(+0.32%)
Apr 28, 2025 176.40 177.59 173.96 176.64 307,962 +0.01(+0.01%)
Apr 25, 2025 173.66 177.06 173.66 176.63 193,961 +2.18(+1.25%)
Apr 24, 2025 169.14 174.66 169.14 174.45 464,919 +7.97(+4.79%)
Apr 23, 2025 168.20 170.44 166.14 166.48 438,391 +5.22(+3.24%)
Apr 22, 2025 159.51 162.71 159.13 161.26 274,975 +3.81(+2.42%)
Apr 21, 2025 158.67 159.06 155.24 157.45 428,445 -3.78(-2.34%)
Apr 17, 2025 162.43 162.66 159.89 161.23 299,556 -0.45(-0.28%)
Apr 16, 2025 161.61 164.27 158.30 161.68 534,167 -4.35(-2.62%)
Apr 15, 2025 165.53 167.58 165.38 166.03 224,731 +1.13(+0.69%)
Apr 14, 2025 168.62 168.63 163.03 164.90 401,242 +1.11(+0.68%)
Apr 11, 2025 160.00 164.44 158.01 163.79 4,056,108 +2.36(+1.46%)
Apr 10, 2025 165.02 165.96 156.37 161.43 1,066,842 -9.84(-5.75%)
Apr 09, 2025 149.16 172.51 149.16 171.27 1,603,291 +21.71(+14.52%)
Apr 08, 2025 158.08 160.50 146.74 149.56 576,517 -3.65(-2.38%)
Apr 07, 2025 145.53 157.94 143.80 153.21 694,542 +0.49(+0.32%)
Apr 04, 2025 157.65 159.16 150.88 152.72 1,057,120 -10.49(-6.43%)
Apr 03, 2025 167.98 169.10 163.21 163.21 431,045 -13.28(-7.52%)
Apr 02, 2025 171.89 178.27 171.89 176.49 291,005 +1.87(+1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.