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

159.59 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 73.15 74.17 72.72 74.16 158,300 +1.14(+1.56%)
Nov 29, 2018 73.32 73.63 72.72 73.02 222,969 -0.74(-1.00%)
Nov 28, 2018 72.37 73.76 71.54 73.76 155,747 +1.99(+2.77%)
Nov 27, 2018 71.43 72.16 71.03 71.77 166,916 -0.01(-0.01%)
Nov 26, 2018 71.39 71.82 70.94 71.78 252,798 +1.40(+1.99%)
Nov 23, 2018 70.08 70.86 70.08 70.38 72,400 -0.34(-0.48%)
Nov 21, 2018 70.72 70.72 70.72 0 +1.02(+1.46%)
Nov 20, 2018 68.51 70.58 68.33 69.70 428,278 -0.56(-0.80%)
Nov 19, 2018 72.65 72.77 70.14 70.26 156,710 -2.72(-3.73%)
Nov 16, 2018 71.95 73.37 71.93 72.98 236,100 -0.30(-0.41%)
Nov 15, 2018 71.05 73.54 71.05 73.28 139,936 +2.10(+2.95%)
Nov 14, 2018 71.96 72.36 70.70 71.18 205,158 -0.02(-0.03%)
Nov 13, 2018 71.04 72.40 70.99 71.20 331,388 +0.53(+0.75%)
Nov 12, 2018 72.51 72.51 70.53 70.67 383,247 -2.56(-3.50%)
Nov 09, 2018 73.97 73.97 72.56 73.23 1,320,500 -1.52(-2.03%)
Nov 08, 2018 74.48 75.21 74.43 74.75 180,440 -0.23(-0.31%)
Nov 07, 2018 74.34 75.03 74.02 74.98 313,404 +1.40(+1.90%)
Nov 06, 2018 72.53 73.59 72.53 73.58 157,155 +1.00(+1.38%)
Nov 05, 2018 72.81 72.81 71.75 72.58 132,719 -0.15(-0.21%)
Nov 02, 2018 73.53 73.84 72.25 72.73 182,100 -0.88(-1.20%)
Nov 01, 2018 71.74 73.63 71.43 73.61 212,088 +2.12(+2.97%)
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%)
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.