QQEW - First Trust NASDAQ-100 Equal Weighted Index Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201963.2863.4762.8862.8862.8813,200
May 23, 201963.2663.2662.6363.0063.0043,800
May 22, 201963.8964.2363.8463.9763.9739,500
May 21, 201964.1564.5163.9464.3264.32137,900
May 20, 201963.7363.9663.4563.5663.5629,600
May 17, 201964.6865.4764.5864.5864.5852,200
May 16, 201964.8165.7264.8165.3965.3952,800
May 15, 201963.8865.0763.8864.9064.9094,500
May 14, 201963.5964.6263.5964.2564.2558,200
May 13, 201964.0664.1863.1363.3063.30244,700
May 10, 201965.2565.7564.1365.5265.52157,900
May 09, 201964.9165.6664.4165.5265.5251,100
May 08, 201965.5866.0465.3465.6165.61287,700
May 07, 201966.5566.6465.2065.7365.73465,600
May 06, 201966.3367.3766.1767.3067.3071,400
May 03, 201967.3467.7967.1667.7767.7749,900
May 02, 201967.2367.3866.5166.9666.9655,100
May 01, 201967.6267.6666.8566.8666.86114,700
Apr 30, 201967.1567.4266.8467.4067.4046,200
Apr 29, 201967.1967.3167.0067.1667.1625,300
Apr 26, 201966.5867.1266.3767.1267.1229,800
Apr 25, 201966.9666.9666.4166.8866.8841,900
Apr 24, 201967.0967.3167.0067.0667.0660,000
Apr 23, 201966.5167.1766.4767.0967.0974,200
Apr 22, 201966.1466.2466.0466.1966.1952,500
Apr 18, 201966.3866.4165.9266.3766.3772,600
Apr 17, 201967.0467.0466.2366.3566.35100,700
Apr 16, 201966.6766.8266.4066.5666.56100,900
Apr 15, 201966.6566.6566.1966.4766.4745,100
Apr 12, 201966.6766.6766.3866.5666.5652,500
Apr 11, 201966.3966.3966.0466.2266.2248,300
Apr 10, 201966.0066.3365.9866.2866.2841,900
Apr 09, 201966.1666.1665.8665.9165.9148,300
Apr 08, 201966.2766.3865.8166.3666.3651,700
Apr 05, 201965.9266.3165.9266.3066.3044,300
Apr 04, 201965.8565.9965.4165.7665.76102,100
Apr 03, 201965.7666.2465.7265.9065.90102,200
Apr 02, 201965.2665.4165.0965.3765.3725,600
Apr 01, 201964.8965.3564.8465.2965.29229,300
Mar 29, 201964.2264.3763.9764.2464.2433,600
Mar 28, 201963.5763.9363.3263.6863.6873,900
Mar 27, 201963.8263.9763.0263.4363.4345,300
Mar 26, 201963.8064.1263.5463.8363.8326,800
Mar 25, 201963.4663.5462.8963.3763.3743,400
Mar 22, 201964.6964.6963.4363.4663.4678,400
Mar 21, 201963.5765.1163.5764.9664.9685,800
Mar 21, 20190.054 Dividend
Mar 20, 201964.0264.3963.6464.0063.9589,100
Mar 19, 201964.2264.5063.9464.1364.0879,100
Mar 18, 201963.9264.1963.6763.9463.8943,400
Mar 15, 201963.5164.0863.5163.9663.9154,900
Mar 14, 201963.5363.5363.2563.2963.2455,400
Mar 13, 201963.2263.7963.2263.4663.4161,300
Mar 12, 201962.9963.1762.6863.0362.9894,100
Mar 11, 201961.8962.8361.8962.8262.7761,600
Mar 08, 201961.2761.7561.1161.7261.67144,200
Mar 07, 201962.4662.4661.7261.9361.88133,300
Mar 06, 201963.0863.1062.5162.5962.5451,100
Mar 05, 201963.1763.3562.8863.1463.0981,700
Mar 04, 201963.8263.8262.5063.1863.13130,600
Mar 01, 201963.5563.6063.1363.5063.45432,200
Feb 28, 201963.0263.2962.8463.1163.0643,400
Feb 27, 201963.0863.2362.7363.1263.0744,300
Feb 26, 201963.2863.4863.1863.3163.2638,300
Feb 25, 201963.6363.8463.3363.3763.3280,800
Feb 22, 201962.9063.1562.7963.1563.10107,800
Feb 21, 201963.1563.1562.5462.7662.7166,400
Feb 20, 201963.1463.4162.8963.1463.09107,200
Feb 19, 201962.9863.3062.9863.1063.0553,800
Feb 15, 201963.1563.1562.8563.0462.9963,600
Feb 14, 201962.5462.9362.3662.7662.71134,300
Feb 13, 201962.8562.9262.4862.6462.5998,200
Feb 12, 201962.1762.6462.1362.5862.53177,100
Feb 11, 201961.8161.8261.4661.6361.5835,600
Feb 08, 201960.7961.5160.7161.5061.4559,700
Feb 07, 201961.5761.7660.8561.2661.21755,400
Feb 06, 201962.1162.2161.8162.0361.98328,300
Feb 05, 201961.7462.1361.6762.0061.95570,400
Feb 04, 201961.2161.5761.0861.5761.52307,400
Feb 01, 201960.9061.3960.8761.2461.19135,500
Jan 31, 201960.2361.0460.2360.8760.8233,800
Jan 30, 201959.4960.3659.2560.1560.1025,700
Jan 29, 201959.4459.4458.8959.0358.9818,000
Jan 28, 201958.9959.4058.9559.3659.3112,200
Jan 25, 201959.3259.9559.3259.8459.7952,000
Jan 24, 201958.2858.9558.2858.8658.8118,800
Jan 23, 201958.4458.5657.5957.9957.9433,700
Jan 22, 201958.8858.8857.8558.1958.1456,900
Jan 18, 201958.7759.3858.5659.2259.1777,600
Jan 17, 201957.8058.5857.8058.3258.2737,300
Jan 16, 201957.9258.1857.8157.8257.7781,400
Jan 15, 201957.7657.9457.6557.8657.8136,600
Jan 14, 201957.2157.4156.9657.1757.1235,000
Jan 11, 201957.4257.7957.2657.7657.71219,400
Jan 10, 201957.0757.7656.9157.7357.68106,500
Jan 09, 201957.0857.6757.0657.4657.4182,800
Jan 08, 201956.9957.0356.0456.8556.8053,000
Jan 07, 201955.6556.8155.5956.4456.39137,200
Jan 04, 201954.3355.7454.3355.6155.5640,100
Jan 03, 201954.3954.4953.3053.3353.2941,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...