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

169.91 USD -3.14 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 175.58 176.29 169.87 169.91 98,119 -3.14(-1.81%)
Nov 30, 2021 176.59 177.30 172.60 173.05 82,420 -3.76(-2.13%)
Nov 29, 2021 174.22 177.35 173.79 176.81 62,748 +4.29(+2.49%)
Nov 26, 2021 173.95 175.19 171.68 172.52 46,651 -3.11(-1.77%)
Nov 24, 2021 172.66 175.72 171.33 175.63 61,170 +0.96(+0.55%)
Nov 23, 2021 175.16 176.45 171.99 174.67 84,713 -1.70(-0.96%)
Nov 22, 2021 180.73 181.62 176.26 176.37 118,192 -3.88(-2.15%)
Nov 19, 2021 180.84 181.83 180.13 180.25 51,300 +0.00(+0.00%)
Nov 18, 2021 181.00 180.25 179.98 180.25 62,184 +0.75(+0.42%)
Nov 17, 2021 180.52 180.65 179.01 179.50 61,530 -0.89(-0.49%)
Nov 16, 2021 177.43 180.57 177.43 180.39 49,276 +2.51(+1.41%)
Nov 15, 2021 179.45 179.45 176.64 177.88 44,837 -1.36(-0.76%)
Nov 12, 2021 177.55 179.48 177.31 179.24 53,558 +2.57(+1.45%)
Nov 11, 2021 176.56 177.26 176.17 176.67 36,199 +1.87(+1.07%)
Nov 10, 2021 177.68 174.80 51,030 -4.69(-2.61%)
Nov 09, 2021 179.61 180.30 178.00 179.49 58,313 +0.58(+0.32%)
Nov 08, 2021 178.05 179.58 177.62 178.91 53,469 +1.71(+0.97%)
Nov 05, 2021 177.87 178.79 176.38 177.20 98,687 +0.11(+0.06%)
Nov 04, 2021 174.35 177.29 174.09 177.09 79,476 +4.13(+2.39%)
Nov 03, 2021 171.85 173.18 170.95 172.96 87,980 +1.16(+0.68%)
Nov 02, 2021 170.72 171.92 170.72 171.80 162,830 +1.29(+0.76%)
Nov 01, 2021 169.90 170.66 169.57 170.51 78,086 +0.69(+0.41%)
Oct 29, 2021 168.01 170.08 168.01 169.82 46,378 +1.39(+0.83%)
Oct 28, 2021 167.75 168.43 39,658 +1.77(+1.06%)
Oct 27, 2021 167.91 168.97 166.66 166.66 40,355 -1.58(-0.94%)
Oct 26, 2021 169.92 168.24 47,453 -0.56(-0.33%)
Oct 25, 2021 168.36 169.51 167.97 168.80 42,076 +0.75(+0.45%)
Oct 22, 2021 168.97 167.34 168.05 45,033 -0.90(-0.53%)
Oct 21, 2021 166.32 169.05 166.32 168.95 55,853 +2.12(+1.27%)
Oct 20, 2021 167.13 167.59 166.44 166.83 37,832 -0.09(-0.05%)
Oct 19, 2021 165.77 167.00 165.09 166.92 58,734 +1.81(+1.10%)
Oct 18, 2021 162.37 165.26 162.21 165.11 41,463 +2.02(+1.24%)
Oct 15, 2021 163.27 163.27 162.44 163.09 44,285 +0.56(+0.34%)
Oct 14, 2021 161.38 162.69 161.13 162.53 76,153 +3.54(+2.23%)
Oct 13, 2021 157.92 159.45 157.92 158.99 85,158 +2.33(+1.49%)
Oct 12, 2021 157.81 157.89 156.38 156.66 41,306 -0.34(-0.22%)
Oct 11, 2021 157.29 159.22 157.00 157.00 92,510 -0.95(-0.60%)
Oct 08, 2021 159.88 159.88 157.87 157.95 29,906 -1.20(-0.75%)
Oct 07, 2021 159.03 160.77 159.03 159.15 53,496 +1.90(+1.21%)
Oct 06, 2021 154.60 157.40 154.49 157.25 45,971 +1.08(+0.69%)
Oct 05, 2021 155.02 157.14 154.77 156.17 54,343 +2.00(+1.30%)
Oct 04, 2021 157.42 157.42 153.20 154.17 273,845 -4.37(-2.76%)
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.