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

163.47 USD +0.56 (+0.35%)
Streaming Delayed Price Updated: 1:57 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 76.16 77.11 76.15 76.77 157,400 +0.82(+1.08%)
Jan 31, 2019 75.33 76.34 75.23 75.95 234,568 +0.72(+0.96%)
Jan 30, 2019 74.16 75.35 73.70 75.23 141,044 +2.14(+2.93%)
Jan 29, 2019 74.15 74.15 72.94 73.09 102,601 -0.88(-1.19%)
Jan 28, 2019 73.07 74.17 72.96 73.97 110,720 -0.91(-1.22%)
Jan 25, 2019 74.01 75.06 73.87 74.88 430,800 +1.70(+2.32%)
Jan 24, 2019 71.84 73.31 71.84 73.18 197,776 +2.15(+3.03%)
Jan 23, 2019 71.47 71.85 70.31 71.03 117,839 -0.13(-0.18%)
Jan 22, 2019 72.19 72.19 70.60 71.16 116,043 -1.67(-2.29%)
Jan 18, 2019 71.82 73.15 71.71 72.83 146,800 +1.47(+2.06%)
Jan 17, 2019 70.51 71.66 70.23 71.36 107,181 +0.58(+0.82%)
Jan 16, 2019 71.06 71.40 70.74 70.78 109,637 -0.18(-0.25%)
Jan 15, 2019 70.43 71.29 70.43 70.96 129,606 +0.66(+0.94%)
Jan 14, 2019 70.38 70.58 69.87 70.30 218,024 -0.89(-1.25%)
Jan 11, 2019 70.82 71.53 70.54 71.19 863,500 +0.11(+0.15%)
Jan 10, 2019 70.07 71.14 69.93 71.08 335,899 +0.45(+0.64%)
Jan 09, 2019 69.86 71.04 69.86 70.63 264,344 +1.27(+1.83%)
Jan 08, 2019 69.69 69.81 68.32 69.36 235,979 +0.33(+0.48%)
Jan 07, 2019 68.13 69.50 68.06 69.03 207,249 +1.09(+1.60%)
Jan 04, 2019 66.07 68.29 66.07 67.94 157,200 +2.87(+4.41%)
Jan 03, 2019 67.01 67.39 65.03 65.07 255,870 -3.34(-4.88%)
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.