U.S. markets closed

First Trust NASDAQ-100 Equal Weighted Index Fund (QQEW)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
95.91+1.23 (+1.30%)
At close: 12:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202095.4496.0495.4495.8795.879,400
Nov 25, 202094.7294.9794.3294.7594.7538,100
Nov 24, 202094.2494.7093.6794.6894.6878,000
Nov 23, 202093.6393.9292.8593.6693.66116,000
Nov 20, 202093.4093.7993.1193.1193.1137,100
Nov 19, 202092.2693.3692.0593.3393.3337,400
Nov 18, 202093.3893.6092.4692.4692.4641,900
Nov 17, 202093.4893.6192.9893.3093.3057,600
Nov 16, 202093.5593.9993.1993.8093.80714,600
Nov 13, 202092.3093.2392.3093.1393.13165,400
Nov 12, 202092.4992.7091.1991.5291.5251,700
Nov 11, 202091.2392.2891.2192.1292.1241,300
Nov 10, 202090.8291.4189.7790.5190.5167,300
Nov 09, 202094.4794.8091.6391.7591.7569,900
Nov 06, 202092.0792.5391.5092.1992.1978,100
Nov 05, 202091.9592.3191.5092.0892.08178,800
Nov 04, 202089.2790.7888.5990.2090.20745,600
Nov 03, 202086.0687.3386.0386.9886.98129,500
Nov 02, 202085.4585.8584.3185.2285.2273,500
Oct 30, 202085.4085.6983.9484.6484.6447,700
Oct 29, 202085.3786.8885.1986.1986.1934,500
Oct 28, 202086.6286.6685.0985.1785.1757,700
Oct 27, 202088.2588.4787.8587.8787.8745,100
Oct 26, 202088.7689.0786.9287.9287.92190,500
Oct 23, 202089.5689.5788.7589.5289.5262,100
Oct 22, 202089.0389.4288.1689.2489.2435,300
Oct 21, 202089.2189.6688.6688.7988.7950,100
Oct 20, 202089.5090.0789.0789.2789.2744,400
Oct 19, 202090.7690.8388.8389.0489.0450,700
Oct 16, 202090.7791.2590.3290.3590.3539,000
Oct 15, 202089.5690.4689.3890.2890.2863,700
Oct 14, 202091.9191.9190.5090.8990.89102,900
Oct 13, 202091.7792.0191.3791.6691.6650,000
Oct 12, 202090.8792.1890.5391.5991.5947,800
Oct 09, 202089.3189.9689.2189.8289.8248,500
Oct 08, 202088.4888.7088.1988.7088.70121,200
Oct 07, 202087.2188.1387.1987.9787.9778,500
Oct 06, 202087.2188.1686.1286.3386.33115,400
Oct 05, 202086.4187.4286.4187.4287.4276,500
Oct 02, 202085.8286.8885.4185.7385.7375,200
Oct 01, 202087.2787.7786.9687.5887.5897,900
Sep 30, 202086.1587.2986.0886.3886.38105,100
Sep 29, 202086.3086.6085.9386.0386.03142,400
Sep 28, 202085.8586.4585.5886.4586.45123,600
Sep 25, 202083.0684.8982.8184.7184.7175,700
Sep 24, 202082.3283.8581.8482.9782.97111,900
Sep 24, 20200.069 Dividend
Sep 23, 202084.7284.9482.7982.9482.8739,700
Sep 22, 202084.0284.7983.2384.6484.5740,500
Sep 21, 202082.8683.5381.9483.5383.46122,100
Sep 18, 202085.2885.2882.9183.9683.8941,300
Sep 17, 202084.0184.9883.6784.7084.6368,500
Sep 16, 202086.8386.9385.7385.7485.6771,600
Sep 15, 202086.1286.6986.0486.3786.3043,400
Sep 14, 202084.8085.6184.6585.5185.4435,700
Sep 11, 202084.3884.6782.7083.6483.5771,200
Sep 10, 202085.7786.2483.4483.8883.81125,800
Sep 09, 202084.5585.7183.9885.1685.0993,000
Sep 08, 202084.1985.0683.4383.4383.36320,000
Sep 04, 202087.4188.0284.3186.5986.52363,800
Sep 03, 202090.8890.8886.9887.6787.6091,600
Sep 02, 202090.9891.7690.3891.6091.5243,600
Sep 01, 202089.5590.1789.3290.1190.0461,200
Aug 31, 202088.4689.1988.4689.1189.0458,900
Aug 28, 202088.3988.7788.2788.7788.7034,800
Aug 27, 202088.4488.4887.6187.9387.8651,000
Aug 26, 202087.4888.1987.1888.1688.0932,100
Aug 25, 202086.6687.2286.5187.1987.1284,100
Aug 24, 202086.5786.6486.0486.5186.4438,300
Aug 21, 202085.7585.9885.5585.9385.8619,200
Aug 20, 202085.2385.9685.0085.9185.8439,800
Aug 19, 202086.0786.2385.4585.5385.4620,400
Aug 18, 202086.4086.4385.9786.2786.2038,400
Aug 17, 202085.4086.1785.4086.1286.0530,900
Aug 14, 202085.3585.4584.9085.0684.9919,200
Aug 13, 202085.3785.8085.0985.3085.2321,800
Aug 12, 202084.2685.4984.2685.2885.2141,200
Aug 11, 202084.8585.0183.5583.6883.6154,000
Aug 10, 202085.1985.1983.9184.7684.6938,400
Aug 07, 202085.4485.5984.3385.0684.9967,300
Aug 06, 202085.2685.6684.9585.6385.5652,700
Aug 05, 202085.7185.7385.3385.6085.53139,700
Aug 04, 202084.9885.4884.8485.4785.40119,800
Aug 03, 202084.5085.0984.4584.9884.9179,100
Jul 31, 202084.3884.3882.8184.0884.0140,700
Jul 30, 202083.0284.0682.7183.9383.8627,300
Jul 29, 202083.1583.9783.1583.7083.6347,400
Jul 28, 202083.4983.5782.6282.6882.61113,300
Jul 27, 202082.6183.6882.3283.5883.5135,600
Jul 24, 202082.1482.5881.6182.0982.0236,500
Jul 23, 202084.4284.7882.8383.0182.9441,600
Jul 22, 202084.2184.5683.7584.3984.3226,500
Jul 21, 202085.0285.0283.7383.9683.8991,900
Jul 20, 202083.2484.6382.9584.4684.3979,900
Jul 17, 202082.8983.3182.2383.1683.0974,900
Jul 16, 202082.2782.6881.6882.5082.4378,800
Jul 15, 202082.5983.1181.9382.9382.86118,100
Jul 14, 202080.5382.1779.9982.1482.0764,500
Jul 13, 202083.6383.8581.0781.1981.1285,500
Jul 10, 202082.5682.8581.7282.8582.78116,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...