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

159.87 USD -0.44 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 115.62 115.62 113.41 115.39 183,900 +0.52(+0.45%)
Jul 30, 2020 112.90 115.00 112.42 114.87 128,082 +1.19(+1.05%)
Jul 29, 2020 112.51 114.03 112.51 113.68 107,274 +2.11(+1.89%)
Jul 28, 2020 112.74 112.90 111.51 111.57 95,705 -1.66(-1.47%)
Jul 27, 2020 111.60 113.32 111.57 113.23 130,866 +2.26(+2.04%)
Jul 24, 2020 111.29 112.11 110.14 110.97 194,600 -1.96(-1.74%)
Jul 23, 2020 114.74 115.72 112.35 112.93 173,756 -2.00(-1.74%)
Jul 22, 2020 114.99 115.68 114.23 114.93 140,070 +0.32(+0.28%)
Jul 21, 2020 116.26 116.26 114.19 114.61 316,368 -0.87(-0.75%)
Jul 20, 2020 112.72 115.68 112.33 115.48 129,359 +2.81(+2.49%)
Jul 17, 2020 112.33 112.84 111.52 112.67 584,900 +0.97(+0.87%)
Jul 16, 2020 111.13 112.06 110.58 111.70 146,054 -0.74(-0.66%)
Jul 15, 2020 112.49 113.04 111.01 112.44 222,012 +0.30(+0.27%)
Jul 14, 2020 109.86 112.32 108.76 112.14 334,510 +1.05(+0.95%)
Jul 13, 2020 114.69 115.47 110.93 111.09 1,040,167 -2.54(-2.24%)
Jul 10, 2020 113.77 113.77 112.39 113.63 101,100 -0.22(-0.19%)
Jul 09, 2020 113.31 114.36 111.80 113.85 143,788 +1.27(+1.13%)
Jul 08, 2020 112.02 112.66 111.14 112.58 109,163 +1.45(+1.30%)
Jul 07, 2020 111.72 113.01 111.06 111.13 80,509 -1.10(-0.98%)
Jul 06, 2020 111.57 112.89 111.46 112.23 132,635 +2.35(+2.14%)
Jul 02, 2020 110.25 110.72 109.73 109.88 134,500 +0.97(+0.89%)
Jul 01, 2020 109.21 109.59 108.38 108.91 145,861 -0.17(-0.16%)
Jun 30, 2020 107.31 109.51 107.14 109.08 142,870 +2.21(+2.07%)
Jun 29, 2020 106.19 106.87 104.69 106.87 124,519 +0.69(+0.65%)
Jun 26, 2020 107.30 107.59 105.45 106.18 210,000 -1.32(-1.23%)
Jun 25, 2020 106.34 107.50 104.98 107.50 114,624 +0.92(+0.86%)
Jun 24, 2020 108.40 109.05 106.02 106.58 148,303 -2.43(-2.23%)
Jun 23, 2020 109.75 110.15 108.91 109.01 163,610 +0.35(+0.32%)
Jun 22, 2020 107.74 108.76 107.22 108.66 109,853 +0.84(+0.78%)
Jun 19, 2020 109.31 109.71 107.22 107.82 133,400 -0.29(-0.27%)
Jun 18, 2020 107.72 108.30 107.43 108.11 89,474 +0.26(+0.24%)
Jun 17, 2020 108.28 108.82 107.55 107.85 108,646 +0.40(+0.37%)
Jun 16, 2020 108.36 108.76 105.98 107.45 220,864 +2.26(+2.15%)
Jun 15, 2020 101.93 105.45 101.47 105.19 448,195 +1.20(+1.15%)
Jun 12, 2020 105.30 105.73 102.00 103.99 598,400 +1.54(+1.50%)
Jun 11, 2020 106.40 106.83 102.39 102.45 401,076 -6.56(-6.02%)
Jun 10, 2020 109.05 109.81 108.62 109.01 155,236 +0.50(+0.46%)
Jun 09, 2020 108.22 109.13 107.93 108.51 304,643 -0.36(-0.33%)
Jun 08, 2020 108.77 108.95 107.43 108.87 304,135 +0.40(+0.37%)
Jun 05, 2020 106.99 109.46 106.75 108.47 106,800 +2.72(+2.57%)
Jun 04, 2020 105.72 106.90 104.99 105.75 131,311 -0.31(-0.29%)
Jun 03, 2020 105.00 106.50 105.00 106.06 166,167 +1.96(+1.88%)
Jun 02, 2020 103.12 104.13 102.29 104.10 130,703 +1.14(+1.11%)
Jun 01, 2020 102.76 103.40 102.20 102.96 254,331 -0.19(-0.18%)
May 29, 2020 101.13 103.35 100.60 103.15 181,300 +2.21(+2.19%)
May 28, 2020 101.22 103.19 100.73 100.94 159,709 -0.92(-0.90%)
May 27, 2020 100.93 101.86 98.35 101.86 189,733 +1.06(+1.05%)
May 26, 2020 101.98 102.56 100.68 100.80 207,704 +0.72(+0.72%)
May 22, 2020 99.59 100.10 98.57 100.08 142,500 +0.36(+0.36%)
May 21, 2020 101.01 101.38 99.34 99.72 87,765 -1.47(-1.45%)
May 20, 2020 100.03 101.70 100.03 101.19 136,370 +2.66(+2.70%)
May 19, 2020 98.90 100.14 98.50 98.53 154,007 +0.24(+0.24%)
May 18, 2020 97.39 98.76 97.19 98.29 111,374 +3.09(+3.25%)
May 15, 2020 93.88 95.33 93.54 95.20 105,900 -0.62(-0.65%)
May 14, 2020 93.00 95.86 91.84 95.82 257,043 +1.94(+2.07%)
May 13, 2020 96.00 96.69 92.73 93.88 312,318 -2.18(-2.27%)
May 12, 2020 99.03 99.13 96.03 96.06 149,152 -2.33(-2.37%)
May 11, 2020 97.62 99.03 97.50 98.39 125,663 +0.14(+0.14%)
May 08, 2020 96.91 98.26 96.50 98.25 334,600 +2.05(+2.13%)
May 07, 2020 96.32 96.80 95.77 96.20 146,413 +1.23(+1.30%)
May 06, 2020 94.99 96.15 94.65 94.97 160,692 +0.68(+0.72%)
May 05, 2020 93.99 95.41 93.89 94.29 234,352 +1.83(+1.98%)
May 04, 2020 91.22 92.54 90.81 92.46 231,959 +0.76(+0.83%)
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.