Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

191.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 121.45 121.91 118.84 119.48 61,924 -0.72(-0.60%)
Aug 30, 2022 122.25 122.68 118.74 120.20 64,670 -0.94(-0.77%)
Aug 29, 2022 121.94 123.29 121.04 121.14 56,742 -1.98(-1.61%)
Aug 26, 2022 129.00 129.23 123.11 123.12 78,909 -5.84(-4.53%)
Aug 25, 2022 126.56 128.98 126.56 128.96 64,672 +2.96(+2.35%)
Aug 24, 2022 125.51 126.87 125.23 126.00 44,821 +0.58(+0.46%)
Aug 23, 2022 125.55 127.16 125.32 125.42 36,704 +0.15(+0.12%)
Aug 22, 2022 126.96 127.31 124.93 125.28 100,625 -4.10(-3.17%)
Aug 19, 2022 131.45 131.63 128.71 129.37 50,827 -3.81(-2.86%)
Aug 18, 2022 132.19 133.68 131.74 133.18 27,204 +0.92(+0.69%)
Aug 17, 2022 133.45 133.50 131.01 132.26 66,107 -3.15(-2.33%)
Aug 16, 2022 135.76 136.16 133.57 135.41 47,022 -1.39(-1.01%)
Aug 15, 2022 135.34 137.11 135.06 136.80 67,230 +0.81(+0.59%)
Aug 12, 2022 133.92 135.99 133.66 135.99 49,198 +3.37(+2.54%)
Aug 11, 2022 135.31 136.51 132.31 132.62 71,840 -1.12(-0.83%)
Aug 10, 2022 132.36 134.03 131.81 133.74 118,811 +5.00(+3.89%)
Aug 09, 2022 130.85 130.85 127.82 128.73 64,551 -3.85(-2.90%)
Aug 08, 2022 132.83 135.14 132.04 132.58 93,858 -0.42(-0.31%)
Aug 05, 2022 130.50 133.45 130.50 133.00 101,999 +0.09(+0.07%)
Aug 04, 2022 131.88 132.91 130.61 132.91 71,751 +0.25(+0.19%)
Aug 03, 2022 128.94 132.83 128.94 132.66 50,340 +3.59(+2.78%)
Aug 02, 2022 127.43 130.61 127.24 129.07 93,524 +0.21(+0.16%)
Aug 01, 2022 127.29 130.21 126.82 128.86 78,639 +0.49(+0.38%)
Jul 29, 2022 126.24 128.64 125.60 128.38 97,883 +1.47(+1.15%)
Jul 28, 2022 124.96 127.09 123.01 126.91 94,630 +1.78(+1.43%)
Jul 27, 2022 121.80 125.97 121.69 125.12 168,224 +5.48(+4.58%)
Jul 26, 2022 122.69 122.69 119.17 119.64 81,706 -3.49(-2.83%)
Jul 25, 2022 124.15 124.15 122.03 123.13 43,567 -1.34(-1.07%)
Jul 22, 2022 127.34 128.56 123.69 124.47 61,985 -3.11(-2.44%)
Jul 21, 2022 125.78 127.58 124.53 127.58 107,622 +1.94(+1.54%)
Jul 20, 2022 122.08 126.09 121.81 125.64 118,136 +3.92(+3.22%)
Jul 19, 2022 119.20 121.86 118.39 121.72 75,681 +4.31(+3.67%)
Jul 18, 2022 119.71 120.33 116.89 117.42 41,806 -0.73(-0.62%)
Jul 15, 2022 116.65 118.18 115.46 118.15 70,328 +2.75(+2.38%)
Jul 14, 2022 114.48 115.91 112.47 115.39 103,640 -0.11(-0.10%)
Jul 13, 2022 113.00 116.53 112.84 115.50 92,926 -0.18(-0.15%)
Jul 12, 2022 118.58 119.61 114.87 115.68 64,269 -2.08(-1.77%)
Jul 11, 2022 119.44 119.59 117.00 117.77 42,861 -3.30(-2.73%)
Jul 08, 2022 119.10 121.97 118.67 121.07 68,339 +0.03(+0.03%)
Jul 07, 2022 118.52 121.35 118.48 121.04 132,201 +3.63(+3.09%)
Jul 06, 2022 117.46 118.34 116.03 117.41 102,422 +0.45(+0.38%)
Jul 05, 2022 112.10 117.05 111.58 116.96 243,500 +2.90(+2.54%)
Jul 01, 2022 113.10 114.56 112.15 114.06 81,127 -0.01(-0.01%)
Jun 30, 2022 114.39 116.11 111.99 114.07 159,880 -1.92(-1.66%)
Jun 29, 2022 116.34 116.94 114.86 115.99 98,006 -0.96(-0.82%)
Jun 28, 2022 121.56 122.39 116.82 116.95 77,047 -4.06(-3.35%)
Jun 27, 2022 122.95 123.05 120.51 121.01 68,976 -1.35(-1.10%)
Jun 24, 2022 118.72 122.49 118.72 122.35 120,828 +5.32(+4.54%)
Jun 23, 2022 115.69 117.31 114.31 117.03 125,029 +2.44(+2.13%)
Jun 22, 2022 113.30 116.65 113.30 114.59 113,600 -0.47(-0.41%)
Jun 21, 2022 114.15 116.53 114.15 115.06 63,910 +2.86(+2.55%)
Jun 17, 2022 110.97 113.14 109.86 112.20 115,439 +1.61(+1.46%)
Jun 16, 2022 113.27 113.63 109.65 110.59 120,530 -6.27(-5.37%)
Jun 15, 2022 115.54 118.88 114.19 116.86 100,609 +2.83(+2.48%)
Jun 14, 2022 114.65 115.27 112.88 114.03 101,368 +0.58(+0.51%)
Jun 13, 2022 116.03 117.25 112.97 113.45 225,915 -7.21(-5.97%)
Jun 10, 2022 122.94 123.62 120.23 120.65 120,472 -5.60(-4.44%)
Jun 09, 2022 128.76 130.66 126.22 126.26 53,926 -3.82(-2.94%)
Jun 08, 2022 130.89 132.16 129.39 130.07 45,201 -1.47(-1.12%)
Jun 07, 2022 127.93 131.75 127.43 131.55 113,090 +2.22(+1.72%)
Jun 06, 2022 131.51 132.13 128.61 129.33 74,634 +0.10(+0.08%)
Jun 03, 2022 130.66 131.38 128.61 129.23 66,536 -3.61(-2.72%)
Jun 02, 2022 127.15 132.99 127.09 132.84 123,688 +5.41(+4.25%)
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.