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

166.35 USD -2.38 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 168.69 168.69 166.80 167.37 60,844 -1.69(-1.00%)
Aug 30, 2021 168.98 169.43 168.53 169.06 47,459 +0.91(+0.54%)
Aug 27, 2021 165.82 168.41 165.82 168.15 58,712 +2.76(+1.67%)
Aug 26, 2021 165.40 166.31 164.82 165.39 106,919 -0.58(-0.35%)
Aug 25, 2021 165.86 166.56 165.46 165.97 172,343 +0.59(+0.36%)
Aug 24, 2021 164.95 165.47 164.90 165.38 79,242 +1.17(+0.71%)
Aug 23, 2021 162.25 164.56 162.25 164.21 181,362 +3.27(+2.03%)
Aug 20, 2021 160.28 161.10 159.83 160.94 70,591 +1.32(+0.83%)
Aug 19, 2021 157.57 160.17 157.29 159.62 69,883 +1.25(+0.79%)
Aug 18, 2021 159.36 160.27 158.23 158.37 73,045 -1.34(-0.84%)
Aug 17, 2021 160.50 160.54 158.60 159.71 43,394 -1.99(-1.23%)
Aug 16, 2021 162.21 162.21 160.31 161.70 55,970 -0.77(-0.47%)
Aug 13, 2021 162.09 162.91 161.64 162.47 31,549 +0.38(+0.23%)
Aug 12, 2021 161.75 162.42 160.93 162.09 58,837 -0.43(-0.26%)
Aug 11, 2021 163.20 163.42 161.20 162.52 44,811 +0.25(+0.15%)
Aug 10, 2021 164.80 164.80 161.96 162.27 68,950 -2.00(-1.22%)
Aug 09, 2021 165.05 165.08 163.75 164.27 40,395 -0.41(-0.25%)
Aug 06, 2021 164.82 165.17 164.21 164.68 36,395 -0.93(-0.56%)
Aug 05, 2021 165.03 165.61 164.50 165.61 54,147 +0.42(+0.25%)
Aug 04, 2021 163.89 165.67 163.63 165.19 108,971 +1.47(+0.90%)
Aug 03, 2021 163.50 163.95 161.85 163.72 98,144 +0.82(+0.50%)
Aug 02, 2021 163.87 164.33 162.83 162.90 70,323 +0.16(+0.10%)
Jul 30, 2021 160.73 163.04 160.73 162.74 33,878 +1.20(+0.74%)
Jul 29, 2021 159.86 161.86 159.86 161.54 53,967 +1.95(+1.22%)
Jul 28, 2021 158.42 159.99 157.58 159.59 63,303 +2.13(+1.35%)
Jul 27, 2021 159.52 159.52 154.75 157.46 59,030 -2.41(-1.51%)
Jul 26, 2021 159.83 159.98 159.25 159.87 42,819 -0.44(-0.27%)
Jul 23, 2021 159.44 160.35 158.26 160.31 53,914 +1.60(+1.01%)
Jul 22, 2021 157.88 158.71 157.67 158.71 97,023 +0.47(+0.30%)
Jul 21, 2021 155.50 158.24 155.24 158.24 79,700 +2.90(+1.87%)
Jul 20, 2021 153.61 156.32 152.50 155.34 51,623 +2.21(+1.44%)
Jul 19, 2021 152.00 153.24 151.33 153.13 77,768 -0.61(-0.40%)
Jul 16, 2021 156.31 156.57 153.62 153.74 37,921 -1.86(-1.20%)
Jul 15, 2021 157.33 157.33 154.51 155.60 59,475 -1.80(-1.14%)
Jul 14, 2021 159.18 159.63 157.13 157.40 82,039 -0.61(-0.39%)
Jul 13, 2021 158.02 158.96 157.47 158.01 59,094 -0.24(-0.15%)
Jul 12, 2021 158.59 158.89 157.45 158.25 56,221 +0.26(+0.16%)
Jul 09, 2021 156.34 158.17 155.32 157.99 62,694 +1.83(+1.17%)
Jul 08, 2021 154.69 156.66 154.05 156.16 107,595 -1.73(-1.10%)
Jul 07, 2021 159.95 160.00 157.44 157.89 74,353 -1.07(-0.67%)
Jul 06, 2021 159.22 159.55 157.74 158.96 55,359 +0.08(+0.05%)
Jul 02, 2021 158.67 159.04 158.50 158.88 36,994 +1.17(+0.74%)
Jul 01, 2021 158.70 158.75 157.08 157.71 165,824 -1.33(-0.84%)
Jun 30, 2021 159.83 159.83 158.68 159.04 58,208 -0.78(-0.49%)
Jun 29, 2021 158.48 159.82 158.48 159.82 75,017 +1.21(+0.76%)
Jun 28, 2021 156.60 158.80 156.60 158.61 54,170 +2.55(+1.63%)
Jun 25, 2021 156.23 156.59 155.67 156.06 73,927 +0.24(+0.15%)
Jun 24, 2021 154.86 156.48 154.86 155.82 103,192 +2.03(+1.32%)
Jun 23, 2021 153.71 154.64 153.71 153.79 69,303 -0.02(-0.01%)
Jun 22, 2021 152.51 153.88 152.47 153.81 152,592 +1.51(+0.99%)
Jun 21, 2021 151.40 152.42 150.48 152.30 59,231 +0.88(+0.58%)
Jun 18, 2021 152.04 152.93 151.01 151.42 167,604 -1.29(-0.84%)
Jun 17, 2021 150.03 153.44 150.00 152.71 102,736 +1.96(+1.30%)
Jun 16, 2021 151.72 152.39 148.95 150.75 82,891 -0.48(-0.32%)
Jun 15, 2021 152.61 152.76 151.08 151.23 48,034 -1.43(-0.94%)
Jun 14, 2021 151.14 152.66 150.68 152.66 44,305 +1.76(+1.17%)
Jun 11, 2021 149.98 150.92 149.88 150.90 67,919 +0.83(+0.55%)
Jun 10, 2021 147.84 150.11 147.79 150.07 65,169 +2.19(+1.48%)
Jun 09, 2021 148.84 149.15 147.87 147.88 37,403 -0.48(-0.32%)
Jun 08, 2021 149.50 150.03 147.46 148.36 72,663 -0.09(-0.06%)
Jun 07, 2021 148.11 148.54 147.72 148.45 86,013 -0.14(-0.09%)
Jun 04, 2021 146.19 148.76 146.19 148.59 97,693 +3.65(+2.52%)
Jun 03, 2021 145.59 146.05 144.44 144.94 60,198 -2.47(-1.68%)
Jun 02, 2021 147.18 148.16 146.86 147.41 57,630 +0.32(+0.22%)
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.