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

175.97 USD +6.74 (+3.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 79.77 80.00 79.19 79.35 1,157,559 -0.01(-0.01%)
Sep 28, 2018 78.67 79.49 78.67 79.36 1,238,400 +0.42(+0.53%)
Sep 27, 2018 78.78 79.28 78.51 78.94 145,445 +0.34(+0.43%)
Sep 26, 2018 78.86 79.42 78.53 78.60 251,996 -0.34(-0.43%)
Sep 25, 2018 79.46 79.46 78.78 78.94 162,594 -0.49(-0.62%)
Sep 24, 2018 78.86 79.50 78.66 79.43 108,280 +0.23(+0.29%)
Sep 21, 2018 79.55 79.76 79.08 79.20 82,100 -0.30(-0.38%)
Sep 20, 2018 78.96 79.71 78.88 79.50 117,793 +0.99(+1.26%)
Sep 19, 2018 78.57 78.78 78.09 78.51 93,132 -0.02(-0.03%)
Sep 18, 2018 78.00 78.94 77.98 78.53 107,326 +0.65(+0.83%)
Sep 17, 2018 78.69 78.81 77.79 77.88 101,478 -1.11(-1.41%)
Sep 14, 2018 79.09 79.40 78.67 78.99 79,500 +0.06(+0.08%)
Sep 13, 2018 78.65 79.25 78.51 78.93 119,733 +1.03(+1.32%)
Sep 12, 2018 77.90 77.94 76.91 77.90 259,475 -0.56(-0.71%)
Sep 11, 2018 78.38 78.74 77.92 78.46 103,227 -0.20(-0.25%)
Sep 10, 2018 78.81 78.81 78.26 78.66 116,656 +0.32(+0.41%)
Sep 07, 2018 78.37 79.05 78.19 78.34 112,600 -0.33(-0.42%)
Sep 06, 2018 79.63 79.72 78.40 78.67 88,759 -1.00(-1.26%)
Sep 05, 2018 80.42 80.47 79.28 79.67 187,383 -1.11(-1.37%)
Sep 04, 2018 80.84 80.84 80.19 80.78 165,332 -0.49(-0.60%)
Aug 31, 2018 81.27 81.27 81.27 0 +0.13(+0.16%)
Aug 30, 2018 81.46 81.59 80.94 81.14 105,445 -0.61(-0.75%)
Aug 29, 2018 81.36 81.85 81.36 81.75 182,947 +0.36(+0.44%)
Aug 28, 2018 81.43 81.55 81.00 81.39 155,445 +0.15(+0.18%)
Aug 27, 2018 80.95 81.41 80.79 81.24 306,711 +0.76(+0.94%)
Aug 24, 2018 79.83 80.51 79.83 80.48 84,000 +1.12(+1.41%)
Aug 23, 2018 79.22 79.92 79.22 79.36 80,424 +0.08(+0.10%)
Aug 22, 2018 78.67 79.33 78.61 79.28 68,089 +0.34(+0.43%)
Aug 21, 2018 78.44 79.23 78.44 78.94 95,101 +0.80(+1.02%)
Aug 20, 2018 78.33 78.46 77.64 78.14 155,673 +0.04(+0.05%)
Aug 17, 2018 77.86 78.30 77.25 78.10 142,500 -0.08(-0.10%)
Aug 16, 2018 78.51 78.70 78.06 78.18 135,640 +0.26(+0.33%)
Aug 15, 2018 78.22 78.40 77.26 77.92 731,314 -0.98(-1.24%)
Aug 14, 2018 79.16 79.16 78.54 78.90 97,981 +0.12(+0.16%)
Aug 13, 2018 79.07 79.48 78.69 78.78 232,752 -0.21(-0.27%)
Aug 10, 2018 79.15 79.33 78.70 78.99 123,700 -1.11(-1.39%)
Aug 09, 2018 80.70 80.70 80.06 80.10 55,344 -0.80(-0.99%)
Aug 08, 2018 80.73 81.07 80.54 80.90 92,049 +0.07(+0.09%)
Aug 07, 2018 80.72 81.04 80.60 80.83 93,516 +0.19(+0.24%)
Aug 06, 2018 80.03 80.64 79.83 80.64 71,030 +0.58(+0.72%)
Aug 03, 2018 79.87 80.09 79.43 80.06 82,800 +0.19(+0.24%)
Aug 02, 2018 78.44 79.94 78.30 79.87 104,972 +0.74(+0.94%)
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.