First Trust NASDAQ-100-Technology Sector Index Fund (QTEC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 184.10 | 184.56 | 183.18 | 183.82 | 183.82 | 65,300 |
| 08 May 2024 | 183.02 | 184.29 | 182.94 | 184.12 | 184.12 | 57,900 |
| 07 May 2024 | 184.75 | 185.83 | 184.36 | 184.39 | 184.39 | 76,800 |
| 06 May 2024 | 183.77 | 185.08 | 183.06 | 185.08 | 185.08 | 104,800 |
| 03 May 2024 | 182.91 | 183.53 | 181.84 | 182.75 | 182.75 | 111,600 |
| 02 May 2024 | 179.74 | 180.53 | 176.55 | 180.14 | 180.14 | 139,600 |
| 01 May 2024 | 178.99 | 182.00 | 177.02 | 177.34 | 177.34 | 106,700 |
| 30 Apr 2024 | 182.85 | 184.11 | 180.06 | 180.06 | 180.06 | 54,000 |
| 29 Apr 2024 | 184.30 | 184.58 | 182.85 | 183.81 | 183.81 | 67,200 |
| 26 Apr 2024 | 182.03 | 184.63 | 181.49 | 183.99 | 183.99 | 119,100 |
| 25 Apr 2024 | 178.71 | 181.79 | 178.32 | 181.18 | 181.18 | 64,300 |
| 24 Apr 2024 | 182.14 | 183.10 | 179.97 | 181.14 | 181.14 | 93,100 |
| 23 Apr 2024 | 177.32 | 180.58 | 177.00 | 179.90 | 179.90 | 103,100 |
| 22 Apr 2024 | 175.22 | 177.16 | 173.44 | 176.36 | 176.36 | 94,000 |
| 19 Apr 2024 | 177.23 | 177.87 | 173.20 | 173.94 | 173.94 | 148,300 |
| 18 Apr 2024 | 179.74 | 180.26 | 177.69 | 177.92 | 177.92 | 100,100 |
| 17 Apr 2024 | 183.52 | 183.68 | 179.69 | 179.73 | 179.73 | 82,300 |
| 16 Apr 2024 | 182.42 | 184.27 | 182.08 | 183.27 | 183.27 | 152,500 |
| 15 Apr 2024 | 187.94 | 187.97 | 181.96 | 182.67 | 182.67 | 193,800 |
| 12 Apr 2024 | 187.96 | 188.15 | 185.64 | 186.02 | 186.02 | 184,900 |
| 11 Apr 2024 | 188.93 | 191.02 | 187.36 | 190.75 | 190.75 | 75,200 |
| 10 Apr 2024 | 187.45 | 188.74 | 186.65 | 187.47 | 187.47 | 112,100 |
| 09 Apr 2024 | 190.26 | 190.69 | 188.30 | 190.46 | 190.46 | 87,400 |
| 08 Apr 2024 | 189.22 | 189.63 | 187.73 | 188.85 | 188.85 | 60,900 |
| 05 Apr 2024 | 187.02 | 189.47 | 186.59 | 188.68 | 188.68 | 75,000 |
| 04 Apr 2024 | 192.20 | 192.65 | 186.23 | 186.23 | 186.23 | 116,600 |
| 03 Apr 2024 | 188.25 | 191.03 | 188.25 | 189.94 | 189.94 | 68,800 |
| 02 Apr 2024 | 188.61 | 189.64 | 187.85 | 189.41 | 189.41 | 75,300 |
| 01 Apr 2024 | 190.98 | 193.05 | 190.86 | 191.42 | 191.42 | 124,000 |
| 28 Mar 2024 | 190.86 | 191.59 | 190.40 | 190.68 | 190.68 | 58,900 |
| 27 Mar 2024 | 191.42 | 191.50 | 189.01 | 191.00 | 191.00 | 163,100 |
| 26 Mar 2024 | 191.26 | 191.59 | 189.96 | 190.06 | 190.06 | 75,800 |
| 25 Mar 2024 | 189.89 | 191.17 | 189.03 | 190.23 | 190.23 | 65,100 |
| 22 Mar 2024 | 191.46 | 192.07 | 190.05 | 191.26 | 191.26 | 39,300 |
| 21 Mar 2024 | 193.24 | 194.04 | 191.79 | 191.80 | 191.80 | 80,900 |
| 21 Mar 2024 | 0.008 Dividend | |||||
| 20 Mar 2024 | 188.45 | 190.26 | 186.80 | 190.00 | 189.99 | 67,700 |
| 19 Mar 2024 | 185.83 | 187.48 | 184.30 | 187.16 | 187.15 | 139,000 |
| 18 Mar 2024 | 187.95 | 188.71 | 187.02 | 187.16 | 187.15 | 53,500 |
| 15 Mar 2024 | 186.82 | 187.20 | 185.71 | 185.75 | 185.74 | 53,700 |
| 14 Mar 2024 | 190.74 | 190.79 | 187.25 | 188.85 | 188.84 | 100,100 |
| 13 Mar 2024 | 191.85 | 192.03 | 189.76 | 190.36 | 190.35 | 90,300 |
| 12 Mar 2024 | 190.98 | 192.85 | 189.28 | 192.75 | 192.74 | 353,900 |
| 11 Mar 2024 | 189.22 | 190.17 | 187.81 | 189.83 | 189.82 | 460,300 |
| 08 Mar 2024 | 195.48 | 196.30 | 190.56 | 190.72 | 190.71 | 190,000 |
| 07 Mar 2024 | 193.23 | 196.26 | 192.72 | 195.66 | 195.65 | 102,800 |
| 06 Mar 2024 | 192.99 | 193.33 | 190.69 | 191.86 | 191.85 | 165,800 |
| 05 Mar 2024 | 192.14 | 192.14 | 187.81 | 189.20 | 189.19 | 121,900 |
| 04 Mar 2024 | 194.95 | 195.38 | 193.79 | 194.24 | 194.23 | 107,500 |
| 01 Mar 2024 | 191.59 | 194.78 | 190.98 | 194.20 | 194.19 | 95,000 |
| 29 Feb 2024 | 189.36 | 190.92 | 188.38 | 190.61 | 190.60 | 107,400 |
| 28 Feb 2024 | 188.06 | 188.52 | 187.29 | 187.94 | 187.93 | 57,500 |
| 27 Feb 2024 | 189.75 | 190.68 | 188.86 | 189.50 | 189.49 | 71,400 |
| 26 Feb 2024 | 188.71 | 190.12 | 188.32 | 189.16 | 189.15 | 88,300 |
| 23 Feb 2024 | 189.74 | 190.14 | 187.39 | 187.98 | 187.97 | 111,900 |
| 22 Feb 2024 | 187.95 | 189.22 | 187.11 | 188.66 | 188.65 | 117,200 |
| 21 Feb 2024 | 181.00 | 182.01 | 179.86 | 182.01 | 182.00 | 167,800 |
| 20 Feb 2024 | 185.85 | 186.48 | 182.95 | 185.37 | 185.36 | 79,600 |
| 16 Feb 2024 | 189.80 | 189.80 | 186.75 | 187.22 | 187.21 | 108,000 |
| 15 Feb 2024 | 190.02 | 190.35 | 188.26 | 189.37 | 189.36 | 83,800 |
| 14 Feb 2024 | 188.15 | 189.49 | 187.44 | 189.49 | 189.48 | 187,200 |
| 13 Feb 2024 | 184.45 | 187.74 | 183.37 | 185.88 | 185.87 | 119,000 |
| 12 Feb 2024 | 190.93 | 192.18 | 189.59 | 189.91 | 189.90 | 85,100 |
| 09 Feb 2024 | 189.23 | 191.61 | 188.56 | 190.93 | 190.92 | 159,200 |
| 08 Feb 2024 | 185.93 | 188.49 | 185.92 | 187.80 | 187.79 | 110,800 |
| 07 Feb 2024 | 184.38 | 186.19 | 183.43 | 185.74 | 185.73 | 130,800 |
| 06 Feb 2024 | 184.37 | 184.37 | 180.61 | 182.42 | 182.41 | 100,800 |
| 05 Feb 2024 | 183.43 | 183.98 | 181.41 | 183.39 | 183.38 | 178,700 |
| 02 Feb 2024 | 181.07 | 183.75 | 180.62 | 183.36 | 183.35 | 128,400 |
| 01 Feb 2024 | 180.19 | 181.41 | 179.10 | 180.94 | 180.93 | 129,200 |
| 31 Jan 2024 | 179.97 | 182.17 | 178.66 | 179.37 | 179.36 | 206,000 |
| 30 Jan 2024 | 184.02 | 184.15 | 182.12 | 182.59 | 182.58 | 107,300 |
| 29 Jan 2024 | 182.10 | 184.48 | 182.10 | 184.48 | 184.47 | 67,500 |
| 26 Jan 2024 | 182.64 | 183.62 | 181.89 | 182.09 | 182.08 | 178,100 |
| 25 Jan 2024 | 187.40 | 187.40 | 183.94 | 184.78 | 184.77 | 164,100 |
| 24 Jan 2024 | 185.79 | 187.16 | 184.66 | 184.98 | 184.97 | 97,600 |
| 23 Jan 2024 | 183.71 | 183.78 | 181.89 | 183.72 | 183.71 | 69,400 |
| 22 Jan 2024 | 183.40 | 184.39 | 182.30 | 183.01 | 183.00 | 106,200 |
| 19 Jan 2024 | 178.02 | 181.66 | 178.02 | 181.66 | 181.65 | 112,000 |
| 18 Jan 2024 | 176.35 | 176.99 | 174.88 | 176.82 | 176.81 | 85,400 |
| 17 Jan 2024 | 173.45 | 173.79 | 170.83 | 173.52 | 173.51 | 114,100 |
| 16 Jan 2024 | 174.12 | 175.78 | 173.70 | 175.08 | 175.07 | 66,900 |
| 12 Jan 2024 | 175.26 | 175.81 | 173.89 | 174.52 | 174.51 | 217,300 |
| 11 Jan 2024 | 174.46 | 175.33 | 172.07 | 174.67 | 174.66 | 79,600 |
| 10 Jan 2024 | 173.06 | 174.17 | 171.70 | 173.75 | 173.74 | 160,200 |
| 09 Jan 2024 | 169.90 | 173.44 | 169.90 | 172.72 | 172.71 | 76,400 |
| 08 Jan 2024 | 168.08 | 171.79 | 168.08 | 171.75 | 171.74 | 118,300 |
| 05 Jan 2024 | 166.65 | 168.42 | 166.42 | 167.03 | 167.02 | 155,200 |
| 04 Jan 2024 | 166.21 | 167.80 | 166.15 | 166.50 | 166.49 | 83,800 |
| 03 Jan 2024 | 167.87 | 168.80 | 167.17 | 167.64 | 167.63 | 153,400 |
| 02 Jan 2024 | 173.52 | 173.52 | 169.05 | 170.04 | 170.03 | 269,800 |
| 29 Dec 2023 | 176.44 | 176.95 | 174.80 | 175.47 | 175.46 | 66,300 |
| 28 Dec 2023 | 177.42 | 177.42 | 176.59 | 176.75 | 176.74 | 119,600 |
| 27 Dec 2023 | 177.45 | 177.45 | 176.31 | 176.94 | 176.93 | 101,200 |
| 26 Dec 2023 | 175.80 | 177.21 | 175.80 | 176.89 | 176.88 | 53,100 |
| 22 Dec 2023 | 175.47 | 175.55 | 174.00 | 175.21 | 175.20 | 63,700 |
| 22 Dec 2023 | 0.031 Dividend | |||||
| 21 Dec 2023 | 173.85 | 174.62 | 172.95 | 174.42 | 174.38 | 112,300 |
| 20 Dec 2023 | 173.66 | 174.67 | 171.10 | 171.10 | 171.06 | 73,900 |
| 19 Dec 2023 | 173.95 | 174.57 | 173.73 | 174.19 | 174.15 | 72,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.