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

166.35 USD -2.38 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 130.39 131.55 128.90 131.46 100,229 +0.92(+0.70%)
Nov 27, 2020 129.80 130.88 129.80 130.54 34,800 +1.56(+1.21%)
Nov 25, 2020 128.92 129.67 128.43 128.98 97,000 +0.12(+0.09%)
Nov 24, 2020 128.11 128.86 126.91 128.86 178,123 +1.19(+0.93%)
Nov 23, 2020 127.55 128.15 126.31 127.67 111,682 +0.60(+0.47%)
Nov 20, 2020 127.99 128.59 126.96 127.07 66,000 -0.87(-0.68%)
Nov 19, 2020 125.83 127.99 125.58 127.94 141,471 +1.74(+1.38%)
Nov 18, 2020 127.34 127.90 126.20 126.20 109,669 -1.36(-1.07%)
Nov 17, 2020 127.87 127.97 126.91 127.56 69,413 -0.60(-0.47%)
Nov 16, 2020 127.07 128.48 126.78 128.16 193,273 +1.54(+1.22%)
Nov 13, 2020 126.47 127.25 125.87 126.62 65,100 +1.38(+1.10%)
Nov 12, 2020 126.48 127.31 124.77 125.24 94,341 -1.13(-0.89%)
Nov 11, 2020 124.48 126.71 124.48 126.37 101,401 +3.33(+2.71%)
Nov 10, 2020 125.18 125.68 122.48 123.04 169,342 -3.52(-2.78%)
Nov 09, 2020 130.80 131.49 126.46 126.56 128,565 -1.72(-1.34%)
Nov 06, 2020 126.96 128.57 126.20 128.28 133,400 +1.13(+0.89%)
Nov 05, 2020 126.57 127.56 126.14 127.15 207,590 +3.61(+2.92%)
Nov 04, 2020 121.93 124.21 121.02 123.54 312,972 +5.01(+4.23%)
Nov 03, 2020 117.23 119.22 117.22 118.53 128,322 +2.34(+2.01%)
Nov 02, 2020 116.80 117.70 115.09 116.19 170,081 +0.12(+0.10%)
Oct 30, 2020 116.62 117.32 114.93 116.07 192,600 -1.77(-1.50%)
Oct 29, 2020 116.19 119.07 116.19 117.84 178,437 +2.29(+1.98%)
Oct 28, 2020 117.94 117.94 115.50 115.55 244,240 -4.08(-3.41%)
Oct 27, 2020 120.32 120.49 119.44 119.63 113,544 +0.12(+0.10%)
Oct 26, 2020 120.53 121.41 118.08 119.51 149,216 -2.41(-1.98%)
Oct 23, 2020 121.89 121.95 120.77 121.92 106,300 -0.03(-0.02%)
Oct 22, 2020 122.36 122.74 120.25 121.95 130,883 -0.36(-0.29%)
Oct 21, 2020 122.96 123.77 122.18 122.31 87,780 -0.41(-0.33%)
Oct 20, 2020 123.17 123.82 122.51 122.72 136,064 +0.04(+0.03%)
Oct 19, 2020 124.99 125.39 122.30 122.68 114,806 -1.29(-1.04%)
Oct 16, 2020 125.19 125.42 123.97 123.97 208,200 -0.36(-0.29%)
Oct 15, 2020 122.61 124.58 122.43 124.33 138,391 -0.55(-0.44%)
Oct 14, 2020 125.67 126.15 124.15 124.88 110,950 -0.49(-0.39%)
Oct 13, 2020 125.94 126.60 125.10 125.37 132,276 -0.15(-0.12%)
Oct 12, 2020 124.35 126.39 123.93 125.52 182,145 +2.63(+2.14%)
Oct 09, 2020 122.48 123.10 122.31 122.89 108,300 +1.88(+1.55%)
Oct 08, 2020 120.88 121.20 120.41 121.01 128,932 +1.08(+0.90%)
Oct 07, 2020 119.12 120.13 118.88 119.93 654,352 +2.37(+2.02%)
Oct 06, 2020 118.50 120.32 117.37 117.56 173,046 -1.39(-1.17%)
Oct 05, 2020 117.15 118.96 117.15 118.95 159,827 +2.62(+2.25%)
Oct 02, 2020 116.67 118.46 115.93 116.33 265,800 -3.06(-2.56%)
Oct 01, 2020 118.90 119.82 118.49 119.39 302,892 +2.17(+1.85%)
Sep 30, 2020 117.00 118.59 116.67 117.22 187,745 -0.03(-0.03%)
Sep 29, 2020 117.06 118.06 117.00 117.25 216,196 +0.07(+0.06%)
Sep 28, 2020 116.54 117.23 115.59 117.18 107,901 +2.38(+2.07%)
Sep 25, 2020 112.67 115.10 111.62 114.80 147,000 +2.18(+1.94%)
Sep 24, 2020 111.11 113.91 111.11 112.62 167,010 +0.39(+0.35%)
Sep 23, 2020 114.93 115.31 111.92 112.23 125,682 -2.55(-2.22%)
Sep 22, 2020 113.65 114.93 112.44 114.78 160,871 +1.77(+1.57%)
Sep 21, 2020 111.06 113.05 110.20 113.01 308,059 +0.11(+0.10%)
Sep 18, 2020 114.86 114.97 111.35 112.90 293,500 -1.50(-1.31%)
Sep 17, 2020 112.54 114.65 112.11 114.40 205,194 -0.97(-0.84%)
Sep 16, 2020 117.28 117.50 115.31 115.37 156,644 -1.36(-1.17%)
Sep 15, 2020 116.63 117.26 116.25 116.73 142,864 +1.42(+1.23%)
Sep 14, 2020 115.07 115.90 114.51 115.31 298,146 +2.16(+1.91%)
Sep 11, 2020 114.60 115.15 111.84 113.15 1,724,000 -0.44(-0.39%)
Sep 10, 2020 116.46 116.98 112.95 113.59 241,185 -1.82(-1.58%)
Sep 09, 2020 114.80 116.17 113.53 115.41 254,136 +2.61(+2.31%)
Sep 08, 2020 113.60 115.75 112.73 112.80 380,455 -5.24(-4.44%)
Sep 04, 2020 119.26 120.31 114.22 118.04 471,300 -2.10(-1.75%)
Sep 03, 2020 124.99 124.99 119.04 120.14 357,705 -6.69(-5.27%)
Sep 02, 2020 125.84 127.19 124.80 126.83 143,337 +2.41(+1.94%)
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.