QQEW - First Trust NASDAQ-100 Equal Wtd ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Oct 23, 201858.0159.0257.4158.7058.5738,600
Oct 22, 201859.1759.1858.8059.0458.9110,800
Oct 19, 201859.7659.9858.9258.9658.8320,100
Oct 18, 201860.5760.5759.1259.2559.12182,100
Oct 17, 201860.7860.8260.0060.5060.3730,200
Oct 16, 201859.4460.6559.4460.5760.4445,400
Oct 15, 201859.0459.4458.7058.9358.8029,800
Oct 12, 201859.1559.3758.3859.2459.1128,100
Oct 11, 201858.6959.2457.6558.0257.8999,200
Oct 10, 201860.8460.8458.7958.7958.6661,100
Oct 09, 201861.1161.3960.8860.9360.8065,000
Oct 08, 201861.1261.3660.4561.0260.8949,600
Oct 05, 201862.1062.3660.9761.4461.30193,500
Oct 04, 201862.8362.8761.8162.1962.0573,500
Oct 03, 201863.7363.7363.3463.3763.2352,400
Oct 02, 201863.4763.6863.2763.3263.1831,900
Oct 01, 201863.9464.0363.4263.5363.3940,300
Sep 28, 201863.3863.6663.3763.6063.468,700
Sep 27, 201863.5063.8063.4163.6063.466,700
Sep 26, 201863.2163.8663.2163.3063.1610,000
Sep 25, 201863.3963.3963.1863.1863.0413,200
Sep 24, 201863.3963.5063.2863.4463.3015,000
Sep 21, 201863.9863.9863.6263.6863.5418,500
Sep 20, 201863.5863.8263.5863.7363.5918,000
Sep 19, 201863.1463.2063.0063.1763.039,800
Sep 18, 201862.7663.2862.7663.1162.976,900
Sep 17, 201863.1563.1562.6062.6462.5027,200
Sep 14, 201863.2963.5263.0863.2563.1117,300
Sep 14, 20180.05 Dividend
Sep 13, 201863.0263.3563.0263.2663.0726,300
Sep 12, 201862.4462.7562.1862.7062.5136,800
Sep 11, 201862.5062.8262.4362.6962.5057,800
Sep 10, 201862.6162.7462.5062.6962.5018,000
Sep 07, 201862.4262.7162.3062.3162.1227,400
Sep 06, 201862.9162.9362.3162.5262.3323,500
Sep 05, 201863.3163.3162.7262.9062.7120,900
Sep 04, 201863.5463.6363.1763.4863.2934,000
Aug 31, 201863.4663.8663.4263.8663.6723,900
Aug 30, 201863.9964.0563.6963.7163.5212,700
Aug 29, 201863.8864.3363.8864.2864.0917,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...