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

163.68 USD +0.59 (+0.36%)
Streaming Delayed Price Updated: 10:12 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 76.02 76.02 76.02 0 +1.26(+1.69%)
Mar 28, 2018 75.56 76.16 74.53 74.76 669,940 -1.09(-1.44%)
Mar 27, 2018 78.92 79.12 75.29 75.85 449,197 -2.53(-3.23%)
Mar 26, 2018 77.14 78.42 76.18 78.38 288,681 +2.76(+3.65%)
Mar 23, 2018 77.95 78.23 75.62 75.62 263,156 -2.50(-3.20%)
Mar 22, 2018 79.57 79.83 78.10 78.12 246,639 -2.28(-2.84%)
Mar 21, 2018 80.23 81.34 80.08 80.40 214,903 +0.00(+0.00%)
Mar 20, 2018 80.17 80.68 80.06 80.40 150,943 +0.32(+0.40%)
Mar 19, 2018 80.98 81.05 79.12 80.08 300,359 -1.55(-1.90%)
Mar 16, 2018 81.80 82.13 81.54 81.63 91,098 +0.00(+0.00%)
Mar 15, 2018 81.60 82.07 81.24 81.63 124,779 +0.10(+0.12%)
Mar 14, 2018 81.89 81.98 81.07 81.53 154,595 +0.00(+0.00%)
Mar 13, 2018 83.08 83.42 81.26 81.53 261,150 -1.12(-1.36%)
Mar 12, 2018 82.43 82.93 82.23 82.65 242,206 +0.69(+0.84%)
Mar 09, 2018 81.04 82.00 80.95 81.96 208,005 +1.60(+1.99%)
Mar 08, 2018 80.46 80.52 79.98 80.36 211,484 +0.32(+0.40%)
Mar 07, 2018 80.15 80.04 183,684 +0.71(+0.89%)
Mar 06, 2018 78.84 79.44 78.68 79.33 156,522 +0.95(+1.21%)
Mar 05, 2018 77.13 78.71 76.99 78.38 137,223 +0.97(+1.25%)
Mar 02, 2018 75.41 77.54 75.30 77.41 149,193 +1.11(+1.45%)
Mar 01, 2018 77.47 77.65 75.59 76.30 259,568 -1.05(-1.36%)
Feb 28, 2018 78.24 78.60 77.35 77.35 197,776 -0.48(-0.62%)
Feb 27, 2018 78.76 79.10 77.80 77.83 291,442 -0.67(-0.85%)
Feb 26, 2018 77.91 78.54 77.68 78.50 238,337 +1.08(+1.39%)
Feb 23, 2018 76.29 77.42 76.27 77.42 173,035 +1.52(+2.00%)
Feb 22, 2018 75.71 75.90 179,132 -0.19(-0.25%)
Feb 21, 2018 76.98 77.39 76.06 76.09 197,914 -0.51(-0.67%)
Feb 20, 2018 77.01 75.85 76.60 298,880 +0.75(+0.99%)
Feb 16, 2018 75.85 75.85 75.85 0 -0.07(-0.09%)
Feb 15, 2018 75.24 75.92 74.48 75.92 678,482 +1.43(+1.92%)
Feb 14, 2018 74.62 72.91 74.49 230,494 +1.58(+2.17%)
Feb 13, 2018 73.02 72.91 107,687 +0.22(+0.30%)
Feb 12, 2018 71.84 73.14 71.76 72.69 222,208 +1.44(+2.02%)
Feb 09, 2018 70.77 71.80 68.60 71.25 564,899 +1.46(+2.09%)
Feb 08, 2018 73.04 73.04 69.74 69.79 347,748 -3.04(-4.17%)
Feb 07, 2018 73.79 74.43 72.81 72.83 309,621 -1.26(-1.70%)
Feb 06, 2018 71.04 74.16 70.74 74.09 621,238 +0.75(+1.02%)
Feb 05, 2018 74.38 75.66 72.30 73.34 659,261 -1.66(-2.21%)
Feb 02, 2018 76.32 76.33 75.00 75.00 378,490 -2.02(-2.62%)
Feb 01, 2018 77.87 76.74 77.02 180,530 -0.55(-0.71%)
Jan 31, 2018 77.64 77.90 77.13 77.57 237,765 +0.54(+0.70%)
Jan 30, 2018 77.25 77.52 77.00 77.03 298,252 -1.06(-1.36%)
Jan 29, 2018 78.25 78.53 77.55 78.09 200,778 -0.44(-0.56%)
Jan 26, 2018 77.50 78.54 77.45 78.53 141,145 +1.66(+2.16%)
Jan 25, 2018 78.37 78.43 76.81 76.87 212,211 -0.68(-0.88%)
Jan 24, 2018 78.45 78.66 77.17 77.55 213,653 -1.13(-1.44%)
Jan 23, 2018 78.17 78.69 78.16 78.68 172,095 +0.64(+0.82%)
Jan 22, 2018 77.61 78.05 77.16 78.04 163,368 +0.52(+0.67%)
Jan 19, 2018 77.60 77.60 77.10 77.52 180,701 +0.21(+0.27%)
Jan 18, 2018 77.11 77.48 76.97 77.31 223,237 +0.19(+0.25%)
Jan 17, 2018 76.26 77.23 76.07 77.12 226,564 +1.53(+2.02%)
Jan 16, 2018 76.50 76.77 75.27 75.59 464,305 -0.27(-0.36%)
Jan 12, 2018 75.86 75.86 75.86 0 +0.58(+0.77%)
Jan 11, 2018 75.15 75.34 74.96 75.28 111,102 +0.28(+0.37%)
Jan 10, 2018 75.00 139,937 -0.45(-0.60%)
Jan 09, 2018 75.82 75.86 75.21 75.45 212,234 -0.27(-0.36%)
Jan 08, 2018 75.33 75.84 75.21 75.72 160,780 +0.48(+0.64%)
Jan 05, 2018 75.11 75.36 74.84 75.24 251,808 +0.54(+0.72%)
Jan 04, 2018 74.66 74.84 74.27 74.70 170,552 +0.56(+0.76%)
Jan 03, 2018 73.43 74.20 73.34 74.14 223,638 +0.88(+1.20%)
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.