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

143.73 USD -0.15 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 88.73 89.39 88.35 89.33 94,751 +0.47(+0.53%)
Apr 29, 2019 88.84 89.21 88.62 88.86 143,282 +0.01(+0.01%)
Apr 26, 2019 88.10 88.89 87.37 88.85 1,025,300 -0.12(-0.13%)
Apr 25, 2019 89.71 89.71 88.19 88.97 182,459 -0.62(-0.69%)
Apr 24, 2019 89.42 90.20 89.37 89.59 243,356 +0.22(+0.25%)
Apr 23, 2019 88.76 89.56 88.74 89.37 214,226 +1.00(+1.13%)
Apr 22, 2019 88.03 88.38 87.80 88.37 215,165 +0.05(+0.06%)
Apr 18, 2019 88.35 88.40 87.60 88.32 133,500 -0.17(-0.19%)
Apr 17, 2019 89.09 89.30 88.16 88.49 109,816 +0.28(+0.32%)
Apr 16, 2019 87.57 88.25 87.57 88.21 96,296 +1.04(+1.19%)
Apr 15, 2019 87.51 87.51 86.62 87.17 129,872 -0.30(-0.34%)
Apr 12, 2019 87.21 87.47 86.92 87.47 621,100 +0.93(+1.07%)
Apr 11, 2019 86.71 87.00 86.43 86.54 125,590 -0.11(-0.13%)
Apr 10, 2019 86.23 86.74 86.10 86.65 76,473 +0.51(+0.59%)
Apr 09, 2019 86.38 86.41 85.93 86.14 104,911 -0.37(-0.43%)
Apr 08, 2019 86.06 86.59 85.62 86.51 139,564 +0.28(+0.32%)
Apr 05, 2019 85.98 86.30 85.75 86.23 103,800 +0.65(+0.76%)
Apr 04, 2019 85.87 86.37 85.06 85.58 93,089 -0.41(-0.48%)
Apr 03, 2019 85.50 86.61 85.37 85.99 233,002 +1.40(+1.66%)
Apr 02, 2019 84.33 84.70 84.04 84.59 138,897 +0.29(+0.34%)
Apr 01, 2019 83.54 84.37 83.27 84.30 375,992 +1.93(+2.34%)
Mar 29, 2019 81.94 82.50 81.89 82.37 126,700 +1.15(+1.42%)
Mar 28, 2019 81.21 81.83 80.66 81.22 120,704 +0.15(+0.19%)
Mar 27, 2019 82.19 82.44 80.51 81.07 132,596 -1.11(-1.35%)
Mar 26, 2019 82.38 82.84 81.72 82.18 125,174 +0.56(+0.69%)
Mar 25, 2019 81.81 82.22 81.00 81.62 217,765 -0.57(-0.69%)
Mar 22, 2019 84.10 84.23 82.13 82.19 144,000 -2.29(-2.71%)
Mar 21, 2019 82.17 84.80 82.17 84.48 149,968 +2.21(+2.69%)
Mar 20, 2019 82.68 82.87 81.68 82.27 103,642 -0.37(-0.45%)
Mar 19, 2019 82.41 82.86 82.34 82.64 200,707 +0.66(+0.81%)
Mar 18, 2019 82.17 82.60 81.56 81.98 751,300 -0.11(-0.13%)
Mar 15, 2019 81.28 82.42 81.28 82.09 111,200 +1.19(+1.47%)
Mar 14, 2019 80.94 81.22 80.81 80.90 69,632 -0.05(-0.06%)
Mar 13, 2019 81.16 81.66 80.95 80.95 127,474 +0.17(+0.21%)
Mar 12, 2019 80.61 81.02 80.14 80.78 118,673 +0.46(+0.57%)
Mar 11, 2019 79.01 80.58 79.01 80.32 86,541 +1.68(+2.14%)
Mar 08, 2019 77.50 78.72 77.35 78.64 90,700 -0.08(-0.10%)
Mar 07, 2019 79.19 79.42 78.31 78.72 116,814 -0.70(-0.88%)
Mar 06, 2019 80.24 80.24 79.40 79.42 172,463 -0.92(-1.15%)
Mar 05, 2019 80.24 80.58 79.84 80.34 87,727 -0.06(-0.07%)
Mar 04, 2019 81.20 81.34 79.42 80.40 136,863 -0.33(-0.41%)
Mar 01, 2019 80.91 81.08 80.04 80.73 143,100 +0.61(+0.76%)
Feb 28, 2019 79.99 80.46 79.74 80.12 109,027 -0.14(-0.17%)
Feb 27, 2019 80.43 80.65 79.67 80.26 99,646 -0.60(-0.74%)
Feb 26, 2019 80.86 81.21 80.70 80.86 212,148 -0.31(-0.38%)
Feb 25, 2019 81.62 81.93 81.15 81.17 152,890 +0.55(+0.68%)
Feb 22, 2019 80.02 80.68 80.02 80.62 869,300 +1.07(+1.35%)
Feb 21, 2019 80.06 80.06 79.34 79.55 92,756 -0.48(-0.60%)
Feb 20, 2019 80.07 80.59 79.83 80.03 110,866 +0.25(+0.31%)
Feb 19, 2019 79.50 80.08 79.50 79.78 80,904 +0.02(+0.03%)
Feb 15, 2019 79.96 80.04 79.41 79.76 66,700 +0.20(+0.25%)
Feb 14, 2019 79.05 79.74 78.93 79.56 60,773 +0.20(+0.25%)
Feb 13, 2019 79.83 79.90 79.30 79.36 73,247 -0.07(-0.09%)
Feb 12, 2019 78.58 79.61 78.58 79.43 159,480 +1.48(+1.90%)
Feb 11, 2019 78.20 78.31 77.66 77.95 97,320 +0.14(+0.18%)
Feb 08, 2019 76.79 77.86 76.78 77.81 65,200 +0.16(+0.20%)
Feb 07, 2019 78.13 78.49 77.04 77.65 130,745 -1.46(-1.84%)
Feb 06, 2019 78.40 79.50 78.40 79.11 127,510 +1.07(+1.37%)
Feb 05, 2019 77.65 78.15 77.56 78.04 171,421 +0.46(+0.59%)
Feb 04, 2019 76.85 77.65 76.59 77.58 296,415 +0.81(+1.06%)
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.