QQEW - First Trust NASDAQ-100 Equal Weighted Index Fund

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201967.9367.9867.2667.4167.4126,800
Sep 19, 201968.1568.3067.8467.8667.8631,700
Sep 18, 201967.8167.8567.1967.8567.8514,400
Sep 17, 201967.9268.1367.6968.1368.1335,100
Sep 16, 201967.6368.0267.4567.8867.8833,000
Sep 13, 201968.2868.5468.1268.1668.1630,400
Sep 12, 201968.5168.8168.1868.1868.1823,800
Sep 11, 201967.7368.1467.5268.1468.1437,400
Sep 10, 201967.2267.5166.8867.5167.5133,000
Sep 09, 201967.8467.8667.3567.5867.5873,800
Sep 06, 201967.6367.8867.5867.6767.6755,800
Sep 05, 201967.0667.7467.0667.4767.4734,500
Sep 04, 201966.0466.2365.9166.1966.1925,700
Sep 03, 201965.5365.8065.0365.2965.29270,600
Aug 30, 201966.2766.3165.7865.9265.9222,600
Aug 29, 201965.8966.3165.7366.0966.0928,000
Aug 28, 201964.5065.1764.2865.1265.1216,900
Aug 27, 201965.3865.4364.5764.8164.8115,700
Aug 26, 201964.8464.9264.6164.9064.9023,300
Aug 23, 201965.6966.1763.9764.1364.1352,600
Aug 22, 201966.4366.5165.6866.1766.1724,400
Aug 21, 201966.3966.4266.1166.2766.2722,500
Aug 20, 201966.0266.2465.7565.7965.7913,500
Aug 19, 201966.1266.3165.9166.1466.1429,500
Aug 16, 201964.5165.2964.5165.1865.1825,800
Aug 15, 201964.3764.3763.6764.1064.1061,500
Aug 14, 201965.1165.1664.0164.1764.1761,500
Aug 13, 201964.7266.4464.7266.1266.1243,800
Aug 12, 201965.3565.3564.5464.7864.7871,300
Aug 09, 201966.1166.1165.2565.7365.7328,600
Aug 08, 201965.2966.4265.2866.4266.4229,100
Aug 07, 201963.9164.9863.5164.9864.9840,600
Aug 06, 201964.3964.6963.8564.5564.55802,800
Aug 05, 201964.9864.9863.3063.7863.78522,300
Aug 02, 201966.5466.6365.8066.1266.1260,700
Aug 01, 201967.8268.8866.8767.1267.12194,600
Jul 31, 201968.8068.8067.0167.7467.7444,000
Jul 30, 201968.4168.9468.4168.7468.7417,400
Jul 29, 201969.1169.1168.4268.9268.9236,200
Jul 26, 201968.9269.1268.9269.0769.0725,000
Jul 25, 201969.2669.2668.6368.6768.6737,600
Jul 24, 201968.8669.6468.8669.6269.6222,500
Jul 23, 201968.5068.9068.3168.8868.8825,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...