QQEW - First Trust NASDAQ-100 Equal Wtd ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201964.2264.5063.9464.1364.1379,100
Mar 18, 201963.9264.1963.6763.9463.9443,400
Mar 15, 201963.5164.0863.5163.9663.9654,900
Mar 14, 201963.5363.5363.2563.2963.2955,400
Mar 13, 201963.2263.7963.2263.4663.4661,300
Mar 12, 201962.9963.1762.6863.0363.0394,100
Mar 11, 201961.8962.8361.8962.8262.8261,600
Mar 08, 201961.2761.7561.1161.7261.72144,200
Mar 07, 201962.4662.4661.7261.9361.93133,300
Mar 06, 201963.0863.1062.5162.5962.5951,100
Mar 05, 201963.1763.3562.8863.1463.1481,700
Mar 04, 201963.8263.8262.5063.1863.18130,600
Mar 01, 201963.5563.6063.1363.5063.50432,200
Feb 28, 201963.0263.2962.8463.1163.1143,400
Feb 27, 201963.0863.2362.7363.1263.1244,300
Feb 26, 201963.2863.4863.1863.3163.3138,300
Feb 25, 201963.6363.8463.3363.3763.3780,800
Feb 22, 201962.9063.1562.7963.1563.15107,800
Feb 21, 201963.1563.1562.5462.7662.7666,400
Feb 20, 201963.1463.4162.8963.1463.14107,200
Feb 19, 201962.9863.3062.9863.1063.1053,800
Feb 15, 201963.1563.1562.8563.0463.0463,600
Feb 14, 201962.5462.9362.3662.7662.76134,300
Feb 13, 201962.8562.9262.4862.6462.6498,200
Feb 12, 201962.1762.6462.1362.5862.58177,100
Feb 11, 201961.8161.8261.4661.6361.6335,600
Feb 08, 201960.7961.5160.7161.5061.5059,700
Feb 07, 201961.5761.7660.8561.2661.26755,400
Feb 06, 201962.1162.2161.8162.0362.03328,300
Feb 05, 201961.7462.1361.6762.0062.00570,400
Feb 04, 201961.2161.5761.0861.5761.57307,400
Feb 01, 201960.9061.3960.8761.2461.24135,500
Jan 31, 201960.2361.0460.2360.8760.8733,800
Jan 30, 201959.4960.3659.2560.1560.1525,700
Jan 29, 201959.4459.4458.8959.0359.0318,000
Jan 28, 201958.9959.4058.9559.3659.3612,200
Jan 25, 201959.3259.9559.3259.8459.8452,000
Jan 24, 201958.2858.9558.2858.8658.8618,800
Jan 23, 201958.4458.5657.5957.9957.9933,700
Jan 22, 201958.8858.8857.8558.1958.1956,900
Jan 18, 201958.7759.3858.5659.2259.2277,600
Jan 17, 201957.8058.5857.8058.3258.3237,300
Jan 16, 201957.9258.1857.8157.8257.8281,400
Jan 15, 201957.7657.9457.6557.8657.8636,600
Jan 14, 201957.2157.4156.9657.1757.1735,000
Jan 11, 201957.4257.7957.2657.7657.76219,400
Jan 10, 201957.0757.7656.9157.7357.73106,500
Jan 09, 201957.0857.6757.0657.4657.4682,800
Jan 08, 201956.9957.0356.0456.8556.8553,000
Jan 07, 201955.6556.8155.5956.4456.44137,200
Jan 04, 201954.3355.7454.3355.6155.6140,100
Jan 03, 201954.3954.4953.3053.3353.3341,400
Jan 02, 201953.5555.0353.4954.7154.7175,200
Dec 31, 201854.7554.7754.0854.6054.6078,300
Dec 28, 201854.7055.0154.0154.2054.2064,100
Dec 27, 201853.1954.3152.4554.3154.3183,700
Dec 26, 201851.6353.9351.2253.8853.88116,100
Dec 24, 201852.1152.4651.1951.1951.19118,500
Dec 21, 201853.9854.2852.2852.4452.4489,400
Dec 20, 201854.2054.5353.1253.6153.61170,300
Dec 19, 201855.6956.1654.0854.3254.3280,800
Dec 18, 201855.9756.1755.1855.5355.5394,600
Dec 18, 20180.123 Dividend
Dec 17, 201856.6356.9455.3355.6955.5797,100
Dec 14, 201857.3357.5856.7156.7856.6530,000
Dec 13, 201858.4758.5757.7157.9457.8118,500
Dec 12, 201858.5958.9658.2058.2058.0727,600
Dec 11, 201858.3058.4657.2657.6057.4791,500
Dec 10, 201856.9357.5756.3357.4657.3384,000
Dec 07, 201858.6358.8356.9357.0156.8829,700
Dec 06, 201857.6458.8757.3958.8658.7381,800
Dec 04, 201860.7160.7158.6358.7658.6348,000
Dec 03, 201861.1961.1960.4260.7260.5938,500
Nov 30, 201859.5359.9659.3859.9159.7821,200
Nov 29, 201859.5259.8959.2259.5259.3938,300
Nov 28, 201858.7359.7858.4259.7859.6590,200
Nov 27, 201857.9858.5657.7758.4358.3018,200
Nov 26, 201857.7958.2757.7958.2358.1022,200
Nov 23, 201856.8157.5156.8157.3257.195,300
Nov 21, 201857.2657.6657.2257.3357.2012,000
Nov 20, 201856.5957.4456.4956.7456.6146,400
Nov 19, 201858.9459.0257.5657.6357.5034,400
Nov 16, 201858.6959.3258.6859.1359.0016,900
Nov 15, 201858.1859.2457.7459.1058.9721,600
Nov 14, 201858.5858.7957.8158.1458.0127,900
Nov 13, 201858.4459.0958.2358.3758.2418,600
Nov 12, 201859.3359.3358.0958.0957.9619,800
Nov 09, 201860.1860.1859.2059.5559.4219,800
Nov 08, 201860.5060.7360.2660.4260.2937,700
Nov 07, 201860.1560.8659.9960.8660.7353,900
Nov 06, 201859.0259.5859.0259.4859.3516,100
Nov 05, 201859.1259.2258.5259.0758.9416,000
Nov 02, 201859.5359.7858.5058.9958.8624,100
Nov 01, 201858.2559.4258.0959.3759.24122,700
Oct 31, 201857.8958.4257.8258.1057.9714,800
Oct 30, 201856.0757.1756.0357.1657.0320,900
Oct 29, 201857.4157.6355.2556.0255.9062,300
Oct 26, 201855.8457.2555.7056.4956.3746,400
Oct 25, 201856.7457.6656.7457.4557.3234,300
Oct 24, 201858.6458.6956.1356.1356.0166,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...