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

164.27 USD +1.53 (+0.94%)
Streaming Delayed Price Updated: 11:10 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 75.19 75.75 74.44 74.76 231,000 -0.53(-0.70%)
Apr 27, 2018 76.16 76.25 74.90 75.29 122,823 -0.24(-0.32%)
Apr 26, 2018 74.93 75.68 74.82 75.53 138,667 +1.60(+2.16%)
Apr 25, 2018 74.05 74.20 72.81 73.93 242,306 -0.19(-0.26%)
Apr 24, 2018 75.54 76.08 73.58 74.12 201,302 -0.72(-0.96%)
Apr 23, 2018 75.81 75.94 74.60 74.84 158,097 -0.60(-0.80%)
Apr 20, 2018 76.13 76.32 75.16 75.44 129,572 -0.88(-1.15%)
Apr 19, 2018 77.44 77.54 76.14 76.32 252,977 -1.92(-2.45%)
Apr 18, 2018 78.32 78.50 77.56 78.24 292,220 -0.38(-0.48%)
Apr 17, 2018 77.72 78.80 77.54 78.62 166,349 +1.56(+2.02%)
Apr 16, 2018 77.05 77.36 76.46 77.06 130,770 +0.48(+0.63%)
Apr 13, 2018 77.73 77.73 76.28 76.58 113,019 -0.54(-0.70%)
Apr 12, 2018 76.46 77.34 76.41 77.12 129,131 +1.13(+1.49%)
Apr 11, 2018 75.69 76.69 75.47 75.99 121,089 -0.17(-0.22%)
Apr 10, 2018 75.61 76.54 75.25 76.16 165,804 +2.02(+2.72%)
Apr 09, 2018 74.21 75.89 74.14 74.14 192,168 +0.50(+0.68%)
Apr 06, 2018 73.64 213,237 -2.02(-2.67%)
Apr 05, 2018 76.50 76.70 75.18 75.66 196,996 -0.29(-0.38%)
Apr 04, 2018 73.20 76.16 73.13 75.95 370,635 +1.07(+1.43%)
Apr 03, 2018 74.62 75.05 73.77 74.88 409,564 +0.92(+1.24%)
Apr 02, 2018 75.85 76.10 73.22 73.96 655,734 -2.06(-2.71%)
Mar 29, 2018 76.02 76.02 76.02 0 +1.26(+1.69%)
Mar 28, 2018 75.56 76.16 74.53 74.76 669,940 -1.09(-1.44%)
Mar 27, 2018 78.92 79.12 75.29 75.85 449,197 -2.53(-3.23%)
Mar 26, 2018 77.14 78.42 76.18 78.38 288,681 +2.76(+3.65%)
Mar 23, 2018 77.95 78.23 75.62 75.62 263,156 -2.50(-3.20%)
Mar 22, 2018 79.57 79.83 78.10 78.12 246,639 -2.28(-2.84%)
Mar 21, 2018 80.23 81.34 80.08 80.40 214,903 +0.00(+0.00%)
Mar 20, 2018 80.17 80.68 80.06 80.40 150,943 +0.32(+0.40%)
Mar 19, 2018 80.98 81.05 79.12 80.08 300,359 -1.55(-1.90%)
Mar 16, 2018 81.80 82.13 81.54 81.63 91,098 +0.00(+0.00%)
Mar 15, 2018 81.60 82.07 81.24 81.63 124,779 +0.10(+0.12%)
Mar 14, 2018 81.89 81.98 81.07 81.53 154,595 +0.00(+0.00%)
Mar 13, 2018 83.08 83.42 81.26 81.53 261,150 -1.12(-1.36%)
Mar 12, 2018 82.43 82.93 82.23 82.65 242,206 +0.69(+0.84%)
Mar 09, 2018 81.04 82.00 80.95 81.96 208,005 +1.60(+1.99%)
Mar 08, 2018 80.46 80.52 79.98 80.36 211,484 +0.32(+0.40%)
Mar 07, 2018 80.15 80.04 183,684 +0.71(+0.89%)
Mar 06, 2018 78.84 79.44 78.68 79.33 156,522 +0.95(+1.21%)
Mar 05, 2018 77.13 78.71 76.99 78.38 137,223 +0.97(+1.25%)
Mar 02, 2018 75.41 77.54 75.30 77.41 149,193 +1.11(+1.45%)
Mar 01, 2018 77.47 77.65 75.59 76.30 259,568 -1.05(-1.36%)
Feb 28, 2018 78.24 78.60 77.35 77.35 197,776 -0.48(-0.62%)
Feb 27, 2018 78.76 79.10 77.80 77.83 291,442 -0.67(-0.85%)
Feb 26, 2018 77.91 78.54 77.68 78.50 238,337 +1.08(+1.39%)
Feb 23, 2018 76.29 77.42 76.27 77.42 173,035 +1.52(+2.00%)
Feb 22, 2018 75.71 75.90 179,132 -0.19(-0.25%)
Feb 21, 2018 76.98 77.39 76.06 76.09 197,914 -0.51(-0.67%)
Feb 20, 2018 77.01 75.85 76.60 298,880 +0.75(+0.99%)
Feb 16, 2018 75.85 75.85 75.85 0 -0.07(-0.09%)
Feb 15, 2018 75.24 75.92 74.48 75.92 678,482 +1.43(+1.92%)
Feb 14, 2018 74.62 72.91 74.49 230,494 +1.58(+2.17%)
Feb 13, 2018 73.02 72.91 107,687 +0.22(+0.30%)
Feb 12, 2018 71.84 73.14 71.76 72.69 222,208 +1.44(+2.02%)
Feb 09, 2018 70.77 71.80 68.60 71.25 564,899 +1.46(+2.09%)
Feb 08, 2018 73.04 73.04 69.74 69.79 347,748 -3.04(-4.17%)
Feb 07, 2018 73.79 74.43 72.81 72.83 309,621 -1.26(-1.70%)
Feb 06, 2018 71.04 74.16 70.74 74.09 621,238 +0.75(+1.02%)
Feb 05, 2018 74.38 75.66 72.30 73.34 659,261 -1.66(-2.21%)
Feb 02, 2018 76.32 76.33 75.00 75.00 378,490 -2.02(-2.62%)
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.