QQEW - First Trust NASDAQ-100 Equal Weighted Index Fund

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202076.8876.8876.4876.7376.7325,000
Jan 16, 202076.2876.6276.2076.6276.6247,100
Jan 15, 202076.0676.2175.7675.8575.8543,400
Jan 14, 202075.9576.3075.7575.9875.98101,600
Jan 13, 202075.7475.9875.5075.9675.9639,700
Jan 10, 202075.7975.7975.1975.3175.31111,800
Jan 09, 202075.4075.6275.1375.4475.44151,800
Jan 08, 202074.5875.3074.5274.9474.9460,800
Jan 07, 202074.3074.6374.1174.5174.5172,200
Jan 06, 202073.6974.2073.5374.2074.2080,700
Jan 03, 202073.9674.3973.7574.1174.11203,300
Jan 02, 202074.4174.7874.2374.7774.77190,100
Dec 31, 201973.4773.8173.4473.8073.8072,400
Dec 30, 201974.1474.1473.3873.6473.64143,800
Dec 27, 201974.3574.3573.9674.0974.0970,500
Dec 26, 201974.1674.2274.0574.1474.1410,600
Dec 24, 201974.0774.0773.9174.0374.0311,800
Dec 23, 201974.2674.2673.9273.9373.9316,900
Dec 20, 201973.6173.9673.5073.9673.9645,200
Dec 19, 201973.1173.5173.1173.4073.4028,700
Dec 18, 201972.9473.1572.9173.0673.0638,900
Dec 17, 201973.0073.0472.7572.8872.8830,900
Dec 16, 201972.7473.0872.6872.8872.8819,600
Dec 13, 201972.1072.5972.0472.2272.2244,800
Dec 13, 20190.109 Dividend
Dec 12, 201971.4372.4571.3872.3772.2666,900
Dec 11, 201971.1471.5071.1471.4671.35105,100
Dec 10, 201971.2171.3470.9170.9970.8824,400
Dec 09, 201971.2871.4270.9970.9970.8824,200
Dec 06, 201971.1571.4771.1571.3671.2516,100
Dec 05, 201970.6970.6970.4270.5970.4829,100
Dec 04, 201970.5670.6870.5070.5770.4673,200
Dec 03, 201969.8970.1069.5170.0969.9843,800
Dec 02, 201971.2071.2070.4170.6070.4966,400
Nov 29, 201971.5871.6271.3571.3671.257,900
Nov 27, 201971.4371.7371.4271.7371.6217,500
Nov 26, 201971.0471.2570.9871.2271.1135,900
Nov 25, 201970.6071.1870.6071.1771.0617,000
Nov 22, 201970.2470.2769.7770.2470.1334,400
Nov 21, 201970.1470.2269.9370.0569.9426,200
Nov 20, 201970.4570.7369.8470.2270.1167,700
Nov 19, 201970.7570.8670.4070.7170.6052,700
Nov 18, 201970.4770.5870.3070.4870.3734,700
Nov 15, 201970.5870.5870.3870.5070.3972,900
Nov 14, 201969.9570.0969.7070.0569.9423,700
Nov 13, 201969.8870.2069.8170.1069.9931,000
Nov 12, 201970.2070.4169.9570.1370.0299,400
Nov 11, 201969.9570.0969.7870.0369.92103,700
Nov 08, 201969.8270.2169.7670.2170.1079,400
Nov 07, 201970.2770.3969.7869.9469.83111,700
Nov 06, 201970.0770.0769.6069.8369.72380,600
Nov 05, 201970.2370.3769.9670.0569.941,275,400
Nov 04, 201970.0970.1969.9470.0869.9795,200
Nov 01, 201969.2869.6569.2869.5769.47277,300
Oct 31, 201969.2369.2368.5968.7968.6932,300
Oct 30, 201969.1869.3168.7269.2269.1237,000
Oct 29, 201969.1369.2668.9769.0268.9217,700
Oct 28, 201968.8269.1968.8269.1169.0137,900
Oct 25, 201968.0268.6268.0268.5968.4915,600
Oct 24, 201967.8368.1567.7268.1568.0512,700
Oct 23, 201967.0967.3867.0067.2367.1311,400
Oct 22, 201968.0568.0567.3267.3267.2227,700
Oct 21, 201967.6167.7467.4467.7067.6013,600
Oct 18, 201967.6967.7166.9367.2667.168,700
Oct 17, 201968.0368.1067.6567.8067.7083,600
Oct 16, 201967.6467.8267.5167.6167.5116,700
Oct 15, 201967.3368.0867.3367.9367.8334,400
Oct 14, 201967.0267.1566.9067.0466.9411,000
Oct 11, 201967.0867.5267.0067.0266.9226,200
Oct 10, 201965.3166.0965.3165.9065.8037,000
Oct 09, 201965.1865.6165.1465.3465.2418,800
Oct 08, 201965.3765.4064.6964.6964.5923,800
Oct 07, 201965.8666.2965.7965.9465.8431,800
Oct 04, 201965.7266.2265.5466.1766.0729,600
Oct 03, 201964.6065.3263.8865.3065.2033,000
Oct 02, 201965.2165.2864.4064.6664.5652,400
Oct 01, 201966.5766.8865.5565.7065.60198,500
Sep 30, 201965.9866.4665.9566.3566.2526,400
Sep 27, 201966.7566.7565.3565.7665.6629,400
Sep 26, 201966.8866.8866.2666.8466.7419,700
Sep 25, 201966.0466.9765.7866.8566.7526,300
Sep 25, 20190.114 Dividend
Sep 24, 201967.4667.4666.1566.2966.0862,500
Sep 23, 201967.1467.4167.1467.2367.0117,000
Sep 20, 201967.9367.9867.2667.4167.1926,800
Sep 19, 201968.1568.3067.8467.8667.6431,700
Sep 18, 201967.8167.8567.1967.8567.6314,400
Sep 17, 201967.9268.1367.6968.1367.9135,100
Sep 16, 201967.6368.0267.4567.8867.6633,000
Sep 13, 201968.2868.5468.1268.1667.9430,400
Sep 12, 201968.5168.8168.1868.1867.9623,800
Sep 11, 201967.7368.1467.5268.1467.9237,400
Sep 10, 201967.2267.5166.8867.5167.2933,000
Sep 09, 201967.8467.8667.3567.5867.3673,800
Sep 06, 201967.6367.8867.5867.6767.4555,800
Sep 05, 201967.0667.7467.0667.4767.2534,500
Sep 04, 201966.0466.2365.9166.1965.9825,700
Sep 03, 201965.5365.8065.0365.2965.08270,600
Aug 30, 201966.2766.3165.7865.9265.7122,600
Aug 29, 201965.8966.3165.7366.0965.8828,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...