Canada markets closed

First Trust NASDAQ-100-Technology Sector Index Fund (QTEC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
184.74+0.92 (+0.50%)
At close: 04:00PM EDT
188.05 +3.31 (+1.79%)
After hours: 04:40PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024185.00186.06184.20184.74184.7460,000
May 09, 2024184.10184.56183.18183.82183.8265,300
May 08, 2024183.02184.29182.94184.12184.1257,900
May 07, 2024184.75185.83184.36184.39184.3976,800
May 06, 2024183.77185.08183.06185.08185.08104,800
May 03, 2024182.91183.53181.84182.75182.75111,600
May 02, 2024179.74180.53176.55180.14180.14139,600
May 01, 2024178.99182.00177.02177.34177.34106,700
Apr 30, 2024182.85184.11180.06180.06180.0654,000
Apr 29, 2024184.30184.58182.85183.81183.8167,200
Apr 26, 2024182.03184.63181.49183.99183.99119,100
Apr 25, 2024178.71181.79178.32181.18181.1864,300
Apr 24, 2024182.14183.10179.97181.14181.1493,100
Apr 23, 2024177.32180.58177.00179.90179.90103,100
Apr 22, 2024175.22177.16173.44176.36176.3694,000
Apr 19, 2024177.23177.87173.20173.94173.94148,300
Apr 18, 2024179.74180.26177.69177.92177.92100,100
Apr 17, 2024183.52183.68179.69179.73179.7382,300
Apr 16, 2024182.42184.27182.08183.27183.27152,500
Apr 15, 2024187.94187.97181.96182.67182.67193,800
Apr 12, 2024187.96188.15185.64186.02186.02184,900
Apr 11, 2024188.93191.02187.36190.75190.7575,200
Apr 10, 2024187.45188.74186.65187.47187.47112,100
Apr 09, 2024190.26190.69188.30190.46190.4687,400
Apr 08, 2024189.22189.63187.73188.85188.8560,900
Apr 05, 2024187.02189.47186.59188.68188.6875,000
Apr 04, 2024192.20192.65186.23186.23186.23116,600
Apr 03, 2024188.25191.03188.25189.94189.9468,800
Apr 02, 2024188.61189.64187.85189.41189.4175,300
Apr 01, 2024190.98193.05190.86191.42191.42124,000
Mar 28, 2024190.86191.59190.40190.68190.6858,900
Mar 27, 2024191.42191.50189.01191.00191.00163,100
Mar 26, 2024191.26191.59189.96190.06190.0675,800
Mar 25, 2024189.89191.17189.03190.23190.2365,100
Mar 22, 2024191.46192.07190.05191.26191.2639,300
Mar 21, 2024193.24194.04191.79191.80191.8080,900
Mar 21, 20240.008 Dividend
Mar 20, 2024188.45190.26186.80190.00189.9967,700
Mar 19, 2024185.83187.48184.30187.16187.15139,000
Mar 18, 2024187.95188.71187.02187.16187.1553,500
Mar 15, 2024186.82187.20185.71185.75185.7453,700
Mar 14, 2024190.74190.79187.25188.85188.84100,100
Mar 13, 2024191.85192.03189.76190.36190.3590,300
Mar 12, 2024190.98192.85189.28192.75192.74353,900
Mar 11, 2024189.22190.17187.81189.83189.82460,300
Mar 08, 2024195.48196.30190.56190.72190.71190,000
Mar 07, 2024193.23196.26192.72195.66195.65102,800
Mar 06, 2024192.99193.33190.69191.86191.85165,800
Mar 05, 2024192.14192.14187.81189.20189.19121,900
Mar 04, 2024194.95195.38193.79194.24194.23107,500
Mar 01, 2024191.59194.78190.98194.20194.1995,000
Feb 29, 2024189.36190.92188.38190.61190.60107,400
Feb 28, 2024188.06188.52187.29187.94187.9357,500
Feb 27, 2024189.75190.68188.86189.50189.4971,400
Feb 26, 2024188.71190.12188.32189.16189.1588,300
Feb 23, 2024189.74190.14187.39187.98187.97111,900
Feb 22, 2024187.95189.22187.11188.66188.65117,200
Feb 21, 2024181.00182.01179.86182.01182.00167,800
Feb 20, 2024185.85186.48182.95185.37185.3679,600
Feb 16, 2024189.80189.80186.75187.22187.21108,000
Feb 15, 2024190.02190.35188.26189.37189.3683,800
Feb 14, 2024188.15189.49187.44189.49189.48187,200
Feb 13, 2024184.45187.74183.37185.88185.87119,000
Feb 12, 2024190.93192.18189.59189.91189.9085,100
Feb 09, 2024189.23191.61188.56190.93190.92159,200
Feb 08, 2024185.93188.49185.92187.80187.79110,800
Feb 07, 2024184.38186.19183.43185.74185.73130,800
Feb 06, 2024184.37184.37180.61182.42182.41100,800
Feb 05, 2024183.43183.98181.41183.39183.38178,700
Feb 02, 2024181.07183.75180.62183.36183.35128,400
Feb 01, 2024180.19181.41179.10180.94180.93129,200
Jan 31, 2024179.97182.17178.66179.37179.36206,000
Jan 30, 2024184.02184.15182.12182.59182.58107,300
Jan 29, 2024182.10184.48182.10184.48184.4767,500
Jan 26, 2024182.64183.62181.89182.09182.08178,100
Jan 25, 2024187.40187.40183.94184.78184.77164,100
Jan 24, 2024185.79187.16184.66184.98184.9797,600
Jan 23, 2024183.71183.78181.89183.72183.7169,400
Jan 22, 2024183.40184.39182.30183.01183.00106,200
Jan 19, 2024178.02181.66178.02181.66181.65112,000
Jan 18, 2024176.35176.99174.88176.82176.8185,400
Jan 17, 2024173.45173.79170.83173.52173.51114,100
Jan 16, 2024174.12175.78173.70175.08175.0766,900
Jan 12, 2024175.26175.81173.89174.52174.51217,300
Jan 11, 2024174.46175.33172.07174.67174.6679,600
Jan 10, 2024173.06174.17171.70173.75173.74160,200
Jan 09, 2024169.90173.44169.90172.72172.7176,400
Jan 08, 2024168.08171.79168.08171.75171.74118,300
Jan 05, 2024166.65168.42166.42167.03167.02155,200
Jan 04, 2024166.21167.80166.15166.50166.4983,800
Jan 03, 2024167.87168.80167.17167.64167.63153,400
Jan 02, 2024173.52173.52169.05170.04170.03269,800
Dec 29, 2023176.44176.95174.80175.47175.4666,300
Dec 28, 2023177.42177.42176.59176.75176.74119,600
Dec 27, 2023177.45177.45176.31176.94176.93101,200
Dec 26, 2023175.80177.21175.80176.89176.8853,100
Dec 22, 2023175.47175.55174.00175.21175.2063,700
Dec 22, 20230.031 Dividend
Dec 21, 2023173.85174.62172.95174.42174.38112,300
Dec 20, 2023173.66174.67171.10171.10171.0673,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...