QTEC - First Trust NASDAQ-100-Technology Sector Index Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2020101.98102.56100.68100.80100.80207,700
May 22, 202099.59100.1098.57100.08100.08142,500
May 21, 2020101.01101.3899.3499.7299.7287,800
May 20, 2020100.03101.70100.03101.19101.19136,400
May 19, 202098.90100.1498.5098.5398.53154,000
May 18, 202097.3998.7697.1998.2998.29111,400
May 15, 202093.8895.3393.5495.2095.20106,000
May 14, 202093.0095.8691.8495.8295.82257,600
May 13, 202096.0096.6992.7393.8893.88312,300
May 12, 202099.0399.1396.0396.0696.06149,200
May 11, 202097.6299.0397.5098.3998.39125,700
May 08, 202096.9198.2696.5198.2598.25334,600
May 07, 202096.3296.8095.7796.2096.20146,400
May 06, 202094.9996.1594.6694.9794.97160,700
May 05, 202093.9995.4193.8994.2994.29234,400
May 04, 202091.2292.5490.8192.4692.46232,000
May 01, 202093.6293.8191.3091.7091.70176,100
Apr 30, 202097.8497.8495.7595.9395.93193,400
Apr 29, 202095.9798.1895.4997.7497.74163,700
Apr 28, 202096.6496.8893.9794.0994.09123,100
Apr 27, 202095.2795.8895.0195.3595.35241,600
Apr 24, 202092.5894.2491.9094.0794.07305,300
Apr 23, 202092.9193.8692.2092.4092.40122,400
Apr 22, 202091.5093.4691.3993.1893.18127,200
Apr 21, 202091.9592.0088.6489.0089.00238,500
Apr 20, 202093.4994.6893.0093.1693.16254,500
Apr 17, 202094.7994.9793.4094.6294.62359,100
Apr 16, 202092.6393.5391.7093.3493.34240,600
Apr 15, 202091.9192.2290.6391.7091.70209,800
Apr 14, 202091.5293.6391.5293.4793.47238,400
Apr 13, 202088.9189.8488.1589.8089.80376,700
Apr 09, 202090.8791.6088.7289.4389.43221,600
Apr 08, 202088.3790.2187.6589.9189.91452,000
Apr 07, 202090.4390.5387.1687.3087.30312,400
Apr 06, 202083.8188.0383.5987.4987.49224,700
Apr 03, 202081.4682.1379.5780.3780.37127,000
Apr 02, 202079.5482.1479.2581.6481.64168,200
Apr 01, 202081.3483.1779.5280.3080.30261,600
Mar 31, 202085.6786.9083.9584.5284.52263,700
Mar 30, 202083.5886.0483.1185.8385.83211,100
Mar 27, 202084.0985.0182.4582.4982.491,037,000
Mar 26, 202082.2686.7282.2686.7286.72298,500
Mar 26, 20200.177 Dividend
Mar 25, 202082.7285.2280.2781.5181.33458,300
Mar 24, 202079.2982.2279.2982.0281.84520,900
Mar 23, 202074.5776.3572.4774.8574.69730,000
Mar 20, 202078.5079.6874.0074.0073.84601,800
Mar 19, 202074.4278.5072.5676.4976.32472,500
Mar 18, 202074.7077.6971.6174.8174.65475,200
Mar 17, 202075.5880.6073.0879.9779.80512,900
Mar 16, 202075.6980.6573.4274.0073.84579,700
Mar 13, 202082.2985.4777.8884.6184.431,703,100
Mar 12, 202080.1283.4960.3377.6377.461,096,500
Mar 11, 202087.8388.6985.0286.2286.03355,800
Mar 10, 202089.3990.4185.8590.3990.19737,000
Mar 09, 202086.0190.0183.3886.0085.811,125,700
Mar 06, 202092.2494.0891.0793.3293.12229,000
Mar 05, 202095.7797.5594.7595.4195.20164,900
Mar 04, 202096.1798.5695.1098.5698.35359,000
Mar 03, 202097.6298.8893.5094.2294.02439,600
Mar 02, 202095.2097.5193.3097.5197.30423,300
Feb 28, 202089.6894.4989.5994.2494.04759,000
Feb 27, 202094.9296.8093.1793.2493.04580,200
Feb 26, 202098.08100.0197.2597.7397.52364,300
Feb 25, 2020101.68101.9297.2697.6997.48570,600
Feb 24, 2020100.72101.90100.06100.63100.41447,500
Feb 21, 2020107.20107.26104.53105.04104.81271,700
Feb 20, 2020108.96109.10106.24107.83107.60200,000
Feb 19, 2020108.45109.50108.45109.31109.07123,500
Feb 18, 2020107.31107.78107.10107.65107.42136,200
Feb 14, 2020108.96109.00107.86108.31108.07142,100
Feb 13, 2020107.58108.90107.41108.42108.18145,500
Feb 12, 2020108.04108.56107.95108.49108.25179,100
Feb 11, 2020107.16107.95106.90107.26107.03131,200
Feb 10, 2020104.45106.43104.45106.43106.20135,900
Feb 07, 2020105.90105.90104.90104.94104.71172,000
Feb 06, 2020106.09106.52105.46106.48106.25165,600
Feb 05, 2020106.47106.61105.01105.73105.50227,500
Feb 04, 2020103.86104.83103.67104.83104.60329,200
Feb 03, 2020100.88102.24100.88102.12101.90254,700
Jan 31, 2020102.59102.59100.05100.32100.10179,500
Jan 30, 2020102.20103.12101.51103.11102.89134,200
Jan 29, 2020104.02104.22103.00103.00102.78139,200
Jan 28, 2020103.19104.32102.85104.10103.87133,900
Jan 27, 2020102.56103.03102.00102.35102.13201,900
Jan 24, 2020107.10107.29104.72105.30105.07171,900
Jan 23, 2020105.70106.39105.23106.34106.11152,600
Jan 22, 2020105.86106.44105.38105.56105.33123,600
Jan 21, 2020104.80105.51104.63105.12104.89136,200
Jan 17, 2020105.50105.50104.62105.24105.01127,100
Jan 16, 2020104.47105.02104.03105.02104.79225,000
Jan 15, 2020104.10104.31103.24103.59103.37171,200
Jan 14, 2020104.21104.71103.70104.06103.83158,600
Jan 13, 2020103.63104.25103.54104.23104.00199,700
Jan 10, 2020103.88103.92102.98103.10102.88217,500
Jan 09, 2020103.58103.80102.72103.50103.28172,900
Jan 08, 2020102.00103.14101.70102.61102.39191,100
Jan 07, 2020101.38102.26101.17102.04101.82234,600
Jan 06, 2020100.05100.9699.76100.96100.74284,200
Jan 03, 2020100.91101.68100.74101.08100.86347,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...