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

162.74 USD +1.20 (+0.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 71.74 73.63 71.43 73.61 212,088 +2.12(+2.97%)
Oct 31, 2018 70.97 72.02 70.90 71.49 382,526 +1.48(+2.11%)
Oct 30, 2018 68.45 70.03 68.45 70.01 323,495 +1.57(+2.29%)
Oct 29, 2018 70.74 70.97 67.34 68.44 1,042,433 -1.11(-1.60%)
Oct 26, 2018 68.81 70.75 68.38 69.55 334,800 -2.03(-2.84%)
Oct 25, 2018 70.21 71.88 70.21 71.58 367,416 +2.44(+3.53%)
Oct 24, 2018 72.53 72.53 69.14 69.14 463,187 -3.92(-5.37%)
Oct 23, 2018 71.62 73.47 71.04 73.06 215,491 -0.02(-0.03%)
Oct 22, 2018 73.22 73.43 72.51 73.08 127,516 +0.42(+0.58%)
Oct 19, 2018 73.71 74.17 72.47 72.66 186,800 -0.47(-0.64%)
Oct 18, 2018 74.57 74.57 72.89 73.13 245,974 -1.75(-2.34%)
Oct 17, 2018 75.42 75.42 74.27 74.88 251,618 -0.11(-0.15%)
Oct 16, 2018 73.59 75.05 73.57 74.99 143,256 +2.30(+3.16%)
Oct 15, 2018 73.29 73.44 72.50 72.69 138,177 -0.78(-1.06%)
Oct 12, 2018 73.57 73.91 72.27 73.47 225,300 +1.54(+2.14%)
Oct 11, 2018 72.30 73.72 71.35 71.93 472,600 -0.59(-0.81%)
Oct 10, 2018 74.67 74.70 72.49 72.52 465,067 -2.89(-3.83%)
Oct 09, 2018 75.67 75.86 75.14 75.41 217,939 -0.28(-0.37%)
Oct 08, 2018 76.29 76.53 74.99 75.69 439,980 -1.00(-1.30%)
Oct 05, 2018 77.79 78.06 76.02 76.69 353,300 -1.18(-1.52%)
Oct 04, 2018 79.05 79.05 77.18 77.87 176,609 -1.49(-1.88%)
Oct 03, 2018 79.50 79.79 79.15 79.36 202,390 +0.31(+0.39%)
Oct 02, 2018 79.00 79.86 79.00 79.05 150,528 -0.30(-0.38%)
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.