Canada markets close in 45 minutes

First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
119.48+0.40 (+0.34%)
As of 03:14PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024119.67119.68119.24119.48119.4878,631
May 03, 2024------
May 02, 2024117.37117.88116.07117.66117.6639,200
May 01, 2024116.54118.52116.16116.39116.3969,700
Apr 30, 2024118.71118.90117.20117.20117.2034,000
Apr 29, 2024118.98119.55118.82119.36119.36154,500
Apr 26, 2024117.85119.23117.75118.78118.7885,000
Apr 25, 2024117.56118.38116.85118.18118.18112,200
Apr 24, 2024118.15118.79117.75118.24118.2459,100
Apr 23, 2024116.63118.13116.47117.80117.8043,600
Apr 22, 2024115.90116.73115.01116.26116.2643,200
Apr 19, 2024115.94116.18114.70115.05115.0594,800
Apr 18, 2024117.01117.17115.92116.01116.0143,700
Apr 17, 2024118.36118.36116.54116.70116.7072,400
Apr 16, 2024118.02118.48117.51117.87117.8790,900
Apr 15, 2024121.03121.03117.65118.00118.0091,100
Apr 12, 2024120.68120.83119.45119.69119.6980,600
Apr 11, 2024121.33122.27120.66121.97121.9744,700
Apr 10, 2024120.71121.13120.33120.71120.7186,000
Apr 09, 2024122.38122.64121.58122.64122.6472,100
Apr 08, 2024122.01122.18121.49121.86121.8645,700
Apr 05, 2024120.62122.20120.55121.71121.71201,200
Apr 04, 2024123.53123.65120.42120.53120.53120,500
Apr 03, 2024121.94122.94121.88122.31122.3183,100
Apr 02, 2024122.27122.35121.83122.25122.2597,800
Apr 01, 2024124.03124.33123.30123.58123.5870,100
Mar 28, 2024124.17124.24123.83123.90123.9038,600
Mar 27, 2024123.72124.02123.17124.02124.02142,800
Mar 26, 2024123.53123.59122.86122.89122.8993,700
Mar 25, 2024123.05123.32122.77123.07123.0766,800
Mar 22, 2024123.92123.92123.01123.38123.3858,900
Mar 21, 2024124.53124.84124.00124.06124.0683,900
Mar 21, 20240.215 Dividend
Mar 20, 2024122.31123.42121.90123.37123.16129,200
Mar 19, 2024121.21122.18121.04122.11121.90159,700
Mar 18, 2024122.03122.30121.73121.73121.5293,000
Mar 15, 2024121.64121.67120.80120.92120.7192,000
Mar 14, 2024123.14123.14121.16121.96121.75114,900
Mar 13, 2024123.44123.51122.66122.82122.6164,800
Mar 12, 2024123.44123.89122.50123.84123.6277,800
Mar 11, 2024122.45123.04122.19122.91122.70106,400
Mar 08, 2024124.32124.67122.72122.85122.64195,200
Mar 07, 2024123.73124.63123.55124.21123.99158,900
Mar 06, 2024123.19123.65122.43122.91122.70209,300
Mar 05, 2024123.13123.13121.24121.79121.58122,500
Mar 04, 2024124.40124.40123.67123.67123.4560,600
Mar 01, 2024122.95124.29122.53124.10123.88197,600
Feb 29, 2024122.87123.13121.93122.84122.6377,300
Feb 28, 2024122.05122.36121.85122.05121.8433,600
Feb 27, 2024122.50122.67122.17122.61122.4088,400
Feb 26, 2024121.87122.46121.87122.05121.8482,700
Feb 23, 2024122.30122.39121.72121.81121.6071,700
Feb 22, 2024121.31122.40121.14122.21122.0077,100
Feb 21, 2024119.16119.46118.44119.46119.2573,900
Feb 20, 2024120.37120.58119.43120.30120.09101,700
Feb 16, 2024121.99121.99120.69120.91120.7077,500
Feb 15, 2024121.43121.93120.99121.89121.68183,400
Feb 14, 2024120.21120.94119.89120.87120.66233,200
Feb 13, 2024119.33120.09118.62119.48119.27136,100
Feb 12, 2024121.52122.38121.39121.62121.4182,100
Feb 09, 2024121.11121.87120.95121.59121.38601,200
Feb 08, 2024120.50121.20120.50121.08120.87359,700
Feb 07, 2024120.50121.17120.03120.65120.44200,600
Feb 06, 2024119.75119.89119.16119.75119.54629,700
Feb 05, 2024119.59119.73118.73119.50119.29454,200
Feb 02, 2024119.35120.35119.01119.98119.7783,000
Feb 01, 2024118.50119.67117.92119.56119.35166,600
Jan 31, 2024119.27119.88118.11118.26118.0598,500
Jan 30, 2024120.00120.25119.79119.93119.7265,600
Jan 29, 2024119.56120.68119.33120.68120.47114,500
Jan 26, 2024119.51119.97119.27119.48119.27790,800
Jan 25, 2024120.71120.71119.49120.15119.9469,700
Jan 24, 2024120.62120.81119.60119.71119.5091,400
Jan 23, 2024119.75119.85119.16119.81119.60100,200
Jan 22, 2024119.55119.89119.11119.36119.15181,800
Jan 19, 2024117.31118.89117.13118.85118.64189,700
Jan 18, 2024116.40117.03115.86116.95116.7570,800
Jan 17, 2024115.47115.64114.58115.62115.4294,100
Jan 16, 2024116.29116.72115.69116.34116.14111,400
Jan 12, 2024117.20117.38116.43116.70116.5081,900
Jan 11, 2024116.90116.97115.49116.70116.5050,900
Jan 10, 2024116.34116.93116.00116.72116.52139,900
Jan 09, 2024115.59116.62115.48116.41116.21173,700
Jan 08, 2024114.39116.42114.39116.25116.0590,400
Jan 05, 2024113.90115.06113.90114.29114.09124,000
Jan 04, 2024113.97114.91113.92114.16113.9649,000
Jan 03, 2024115.57115.57114.53114.61114.41115,000
Jan 02, 2024116.81116.90115.62116.17115.97201,100
Dec 29, 2023118.07118.19117.12117.45117.25107,400
Dec 28, 2023118.41118.41117.99118.07117.8692,400
Dec 27, 2023118.16118.20117.72118.13117.92108,100
Dec 26, 2023117.36118.14117.35117.91117.7043,900
Dec 22, 2023116.88117.30116.50117.04116.8476,500
Dec 22, 20230.323 Dividend
Dec 21, 2023116.33116.97116.05116.91116.38138,300
Dec 20, 2023116.90117.40115.26115.26114.74178,400
Dec 19, 2023116.73117.26116.73117.24116.71100,500
Dec 18, 2023116.45116.59115.98116.41115.89108,500
Dec 15, 2023116.65116.73115.83116.15115.63101,200
Dec 14, 2023116.33117.03115.57116.30115.78173,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...