QQEW - First Trust NASDAQ-100 Equal Weighted Index Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201968.5068.9068.3268.8868.8825,788
Jul 22, 201968.1468.4568.1468.2968.2926,000
Jul 19, 201968.6168.6467.9167.9567.9522,500
Jul 18, 201967.9068.5367.8968.4368.4320,300
Jul 17, 201968.3768.4068.0868.0868.0819,500
Jul 16, 201968.4768.5768.1268.2368.2333,500
Jul 15, 201968.5568.6368.3468.6068.6041,800
Jul 12, 201968.0568.5268.0568.5268.5215,900
Jul 11, 201968.1868.1867.7468.0068.0028,800
Jul 10, 201968.1068.4167.7868.1168.1187,100
Jul 09, 201967.0067.7067.0067.6867.6860,600
Jul 08, 201967.4367.5567.1467.4067.4087,500
Jul 05, 201967.6167.8567.2467.8567.8521,500
Jul 03, 201967.9968.1467.8168.1468.1415,600
Jul 02, 201967.5367.6467.2767.6167.6156,800
Jul 01, 201967.9968.0867.3367.6367.63151,400
Jun 28, 201966.4966.7166.3466.6566.65117,000
Jun 27, 201965.9366.3665.9166.2966.2911,900
Jun 26, 201965.8966.2165.6965.7765.7720,300
Jun 25, 201966.3366.3365.3765.4065.4027,200
Jun 24, 201966.5466.6066.2166.2166.2131,900
Jun 21, 201966.4866.7866.2566.4666.4642,300
Jun 20, 201966.9967.0666.2766.7066.7062,700
Jun 19, 201965.8366.2165.5866.1166.1133,400
Jun 18, 201965.3066.0465.2265.6165.6131,400
Jun 17, 201964.6664.8464.5464.6164.6119,400
Jun 14, 201964.5964.6364.3564.5764.5722,700
Jun 14, 20190.075 Dividend
Jun 13, 201964.9965.0564.8065.0164.9422,200
Jun 12, 201964.7664.8564.6164.6564.5818,400
Jun 11, 201965.6065.6964.7964.9664.8934,700
Jun 10, 201964.7665.5064.7665.0464.9633,100
Jun 07, 201963.7664.5863.7664.3564.28441,400
Jun 06, 201963.1963.6463.0863.4763.4056,400
Jun 05, 201963.1563.4462.5063.1263.0556,600
Jun 04, 201961.7162.7761.5562.7762.7044,200
Jun 03, 201961.4961.7960.6960.9260.8599,800
May 31, 201961.4561.7861.3761.4561.3853,700
May 30, 201962.0962.4761.9662.2362.1620,300
May 29, 201962.1462.3061.6562.0161.94250,600
May 28, 201963.0863.4662.4362.4762.40150,100
May 24, 201963.2863.4762.8862.8862.8113,200
May 23, 201963.2663.2662.6363.0062.9343,800
May 22, 201963.8964.2363.8463.9763.9039,500
May 21, 201964.1564.5163.9464.3264.25137,900
May 20, 201963.7363.9663.4563.5663.4929,600
May 17, 201964.6865.4764.5864.5864.5152,200
May 16, 201964.8165.7264.8165.3965.3152,800
May 15, 201963.8865.0763.8864.9064.8394,500
May 14, 201963.5964.6263.5964.2564.1858,200
May 13, 201964.0664.1863.1363.3063.23244,700
May 10, 201965.2565.7564.1365.5265.44157,900
May 09, 201964.9165.6664.4165.5265.4451,100
May 08, 201965.5866.0465.3465.6165.53287,700
May 07, 201966.5566.6465.2065.7365.65465,600
May 06, 201966.3367.3766.1767.3067.2271,400
May 03, 201967.3467.7967.1667.7767.6949,900
May 02, 201967.2367.3866.5166.9666.8855,100
May 01, 201967.6267.6666.8566.8666.78114,700
Apr 30, 201967.1567.4266.8467.4067.3246,200
Apr 29, 201967.1967.3167.0067.1667.0825,300
Apr 26, 201966.5867.1266.3767.1267.0429,800
Apr 25, 201966.9666.9666.4166.8866.8041,900
Apr 24, 201967.0967.3167.0067.0666.9860,000
Apr 23, 201966.5167.1766.4767.0967.0174,200
Apr 22, 201966.1466.2466.0466.1966.1152,500
Apr 18, 201966.3866.4165.9266.3766.2972,600
Apr 17, 201967.0467.0466.2366.3566.27100,700
Apr 16, 201966.6766.8266.4066.5666.48100,900
Apr 15, 201966.6566.6566.1966.4766.3945,100
Apr 12, 201966.6766.6766.3866.5666.4852,500
Apr 11, 201966.3966.3966.0466.2266.1448,300
Apr 10, 201966.0066.3365.9866.2866.2041,900
Apr 09, 201966.1666.1665.8665.9165.8348,300
Apr 08, 201966.2766.3865.8166.3666.2851,700
Apr 05, 201965.9266.3165.9266.3066.2244,300
Apr 04, 201965.8565.9965.4165.7665.68102,100
Apr 03, 201965.7666.2465.7265.9065.82102,200
Apr 02, 201965.2665.4165.0965.3765.2925,600
Apr 01, 201964.8965.3564.8465.2965.21229,300
Mar 29, 201964.2264.3763.9764.2464.1733,600
Mar 28, 201963.5763.9363.3263.6863.6173,900
Mar 27, 201963.8263.9763.0263.4363.3645,300
Mar 26, 201963.8064.1263.5463.8363.7626,800
Mar 25, 201963.4663.5462.8963.3763.3043,400
Mar 22, 201964.6964.6963.4363.4663.3978,400
Mar 21, 201963.5765.1163.5764.9664.8985,800
Mar 21, 20190.054 Dividend
Mar 20, 201964.0264.3963.6464.0063.8789,100
Mar 19, 201964.2264.5063.9464.1364.0079,100
Mar 18, 201963.9264.1963.6763.9463.8143,400
Mar 15, 201963.5164.0863.5163.9663.8354,900
Mar 14, 201963.5363.5363.2563.2963.1655,400
Mar 13, 201963.2263.7963.2263.4663.3361,300
Mar 12, 201962.9963.1762.6863.0362.9094,100
Mar 11, 201961.8962.8361.8962.8262.6961,600
Mar 08, 201961.2761.7561.1161.7261.60144,200
Mar 07, 201962.4662.4661.7261.9361.81133,300
Mar 06, 201963.0863.1062.5162.5962.4751,100
Mar 05, 201963.1763.3562.8863.1463.0181,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...