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

168.80 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 87.11 87.77 86.87 87.53 237,027 +0.79(+0.91%)
Sep 27, 2019 88.44 88.46 86.13 86.74 132,300 -2.02(-2.28%)
Sep 26, 2019 88.43 88.94 87.94 88.76 103,459 +0.36(+0.41%)
Sep 25, 2019 86.87 88.68 86.12 88.40 142,990 +1.13(+1.29%)
Sep 24, 2019 89.22 89.31 86.97 87.27 264,213 -1.58(-1.78%)
Sep 23, 2019 88.44 89.14 88.30 88.85 64,333 +0.41(+0.46%)
Sep 20, 2019 89.92 89.92 88.16 88.44 181,400 -1.16(-1.29%)
Sep 19, 2019 90.22 90.57 89.57 89.60 113,020 -0.42(-0.47%)
Sep 18, 2019 89.77 90.02 88.79 90.02 57,651 +0.01(+0.01%)
Sep 17, 2019 89.70 90.08 89.35 90.01 139,062 +0.32(+0.36%)
Sep 16, 2019 89.28 89.94 88.88 89.69 117,735 -0.38(-0.42%)
Sep 13, 2019 90.63 90.63 90.03 90.07 324,900 -0.34(-0.38%)
Sep 12, 2019 91.04 91.31 90.26 90.41 239,286 +0.04(+0.04%)
Sep 11, 2019 89.47 90.37 89.29 90.37 119,999 +1.26(+1.41%)
Sep 10, 2019 88.77 89.11 88.29 89.11 127,007 -0.16(-0.18%)
Sep 09, 2019 89.71 89.88 88.79 89.27 434,045 +0.02(+0.02%)
Sep 06, 2019 89.26 89.68 88.84 89.25 117,200 +0.11(+0.12%)
Sep 05, 2019 88.22 89.63 88.01 89.14 246,601 +2.29(+2.64%)
Sep 04, 2019 86.31 86.94 86.11 86.85 129,428 +1.67(+1.96%)
Sep 03, 2019 85.53 85.87 84.77 85.18 114,667 -0.99(-1.15%)
Aug 30, 2019 86.55 86.78 85.71 86.17 67,400 +0.25(+0.29%)
Aug 29, 2019 85.47 86.36 85.47 85.92 109,008 +1.68(+1.99%)
Aug 28, 2019 83.53 84.38 83.00 84.24 77,795 +0.05(+0.06%)
Aug 27, 2019 85.02 85.29 83.73 84.19 92,844 -0.22(-0.26%)
Aug 26, 2019 84.62 84.62 84.02 84.41 156,812 +0.85(+1.02%)
Aug 23, 2019 85.71 86.62 83.27 83.56 125,900 -2.88(-3.33%)
Aug 22, 2019 86.68 86.84 85.65 86.44 193,303 +0.03(+0.03%)
Aug 21, 2019 86.50 86.85 86.19 86.41 75,650 +0.71(+0.83%)
Aug 20, 2019 86.26 86.41 85.68 85.70 91,625 -0.59(-0.68%)
Aug 19, 2019 86.33 86.69 85.95 86.29 157,496 +1.45(+1.71%)
Aug 16, 2019 83.90 85.05 83.90 84.84 162,800 +1.62(+1.94%)
Aug 15, 2019 83.69 83.74 82.57 83.22 524,460 -0.29(-0.34%)
Aug 14, 2019 84.50 84.70 83.07 83.51 382,981 -2.59(-3.01%)
Aug 13, 2019 83.59 86.53 83.40 86.10 353,310 +2.35(+2.81%)
Aug 12, 2019 84.42 84.73 83.40 83.75 112,043 -1.28(-1.51%)
Aug 09, 2019 85.57 86.02 84.49 85.03 323,600 -1.22(-1.41%)
Aug 08, 2019 84.50 86.25 84.25 86.25 295,480 +2.71(+3.24%)
Aug 07, 2019 82.12 83.72 82.09 83.54 246,196 +0.37(+0.44%)
Aug 06, 2019 82.94 83.74 82.24 83.17 182,965 +1.15(+1.40%)
Aug 05, 2019 83.26 83.26 81.42 82.02 452,098 -3.42(-4.00%)
Aug 02, 2019 86.14 86.56 84.98 85.44 434,200 -2.02(-2.31%)
Aug 01, 2019 88.43 90.38 86.86 87.46 226,927 -0.83(-0.94%)
Jul 31, 2019 90.39 90.39 87.49 88.29 249,696 -2.40(-2.65%)
Jul 30, 2019 90.09 90.93 90.09 90.69 66,988 -0.19(-0.21%)
Jul 29, 2019 91.12 91.17 89.99 90.88 80,833 -0.42(-0.46%)
Jul 26, 2019 91.63 91.76 91.28 91.30 177,800 +0.23(+0.25%)
Jul 25, 2019 91.79 91.79 90.97 91.07 132,689 -1.18(-1.28%)
Jul 24, 2019 90.98 92.37 90.98 92.25 131,149 +1.47(+1.62%)
Jul 23, 2019 90.38 90.84 90.00 90.78 104,433 +0.71(+0.79%)
Jul 22, 2019 89.25 90.23 89.25 90.07 120,191 +1.23(+1.38%)
Jul 19, 2019 89.81 89.81 88.76 88.84 148,700 -0.48(-0.54%)
Jul 18, 2019 88.40 89.57 88.40 89.32 72,221 +0.79(+0.89%)
Jul 17, 2019 88.95 89.15 88.53 88.53 71,979 -0.02(-0.02%)
Jul 16, 2019 89.17 89.17 88.33 88.55 156,569 -0.95(-1.06%)
Jul 15, 2019 89.52 89.71 89.16 89.50 135,411 -0.05(-0.06%)
Jul 12, 2019 88.75 89.61 88.75 89.55 157,900 +1.01(+1.14%)
Jul 11, 2019 88.65 88.78 88.05 88.54 225,863 +0.19(+0.22%)
Jul 10, 2019 88.23 89.05 88.02 88.35 145,902 +0.78(+0.89%)
Jul 09, 2019 86.38 87.62 86.38 87.57 86,455 +0.63(+0.72%)
Jul 08, 2019 86.77 86.96 86.48 86.94 95,676 -0.42(-0.48%)
Jul 05, 2019 86.75 87.44 86.36 87.36 143,000 -0.27(-0.31%)
Jul 03, 2019 87.57 87.68 87.13 87.63 79,800 +0.46(+0.53%)
Jul 02, 2019 87.28 87.34 86.65 87.17 471,575 +0.16(+0.18%)
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.