U.S. markets closed

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.45+1.72 (+1.20%)
At close: 4:00PM EDT

145.45 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021145.65146.97144.67145.45145.45108,089
May 06, 2021143.26143.95141.56143.73143.73146,700
May 05, 2021145.44145.82143.47143.88143.8899,600
May 04, 2021145.39145.39141.89144.02144.02192,500
May 03, 2021149.63149.63146.67146.88146.88142,500
Apr 30, 2021149.87151.00148.53148.80148.8082,400
Apr 29, 2021152.78152.99149.95151.66151.6659,700
Apr 28, 2021152.36152.36151.23151.46151.4690,900
Apr 27, 2021153.37153.46151.65152.42152.4275,600
Apr 26, 2021151.26153.39151.26153.39153.39115,900
Apr 23, 2021149.36151.65149.36151.26151.2664,300
Apr 22, 2021150.30150.92148.01148.60148.60122,800
Apr 21, 2021147.71150.41147.59150.38150.38185,300
Apr 20, 2021148.99149.61147.27147.99147.99198,600
Apr 19, 2021151.43152.31148.43149.52149.52178,300
Apr 16, 2021153.27153.27151.93152.44152.4479,600
Apr 15, 2021152.38153.60151.78153.52153.52129,300
Apr 14, 2021152.66153.23150.36150.67150.67154,200
Apr 13, 2021152.06152.81151.26152.54152.5479,000
Apr 12, 2021151.13151.58150.62151.23151.2380,300
Apr 09, 2021151.16152.16150.60152.11152.11109,400
Apr 08, 2021151.28152.04150.86151.94151.9481,300
Apr 07, 2021149.78150.28149.03149.70149.70135,700
Apr 06, 2021150.56151.55149.47150.06150.06195,500
Apr 05, 2021149.91151.21149.24150.97150.97140,700
Apr 01, 2021146.45148.44146.45148.38148.38367,600
Mar 31, 2021142.06145.05142.06144.20144.20206,000
Mar 30, 2021140.52141.19139.30140.88140.88197,900
Mar 29, 2021142.27142.70140.13141.61141.61198,200
Mar 26, 2021138.12143.17138.12143.13143.13249,100
Mar 25, 2021137.58139.01136.04138.33138.33568,100
Mar 25, 20210.007 Dividend
Mar 24, 2021143.39143.39139.16139.19139.18466,700
Mar 23, 2021144.19144.19141.41141.72141.71676,100
Mar 22, 2021142.30144.77142.23143.60143.59529,500
Mar 19, 2021139.72141.92138.18140.60140.591,028,100
Mar 18, 2021142.43142.79139.22139.37139.36722,100
Mar 17, 2021141.85145.83140.87144.79144.78750,100
Mar 16, 2021144.19145.96143.01143.91143.90672,900
Mar 15, 2021140.88143.01140.12142.88142.87720,100
Mar 12, 2021139.94140.66138.41140.33140.32552,900
Mar 11, 2021140.13143.26140.13142.40142.39476,500
Mar 10, 2021141.28141.35137.13137.35137.34714,900
Mar 09, 2021136.33139.88136.27139.01139.00507,900
Mar 08, 2021137.63138.30131.80131.92131.91706,000
Mar 05, 2021137.53138.38131.53138.18138.17549,900
Mar 04, 2021139.70140.49133.60135.63135.621,001,300
Mar 03, 2021145.54145.72140.09140.35140.341,162,200
Mar 02, 2021149.84149.84145.59145.68145.67666,900
Mar 01, 2021146.94149.48146.08149.36149.35369,400
Feb 26, 2021144.38146.14141.71144.26144.25469,700
Feb 25, 2021148.73149.44142.25142.86142.85535,200
Feb 24, 2021145.89150.42144.62150.32150.31311,900
Feb 23, 2021146.00148.40142.31147.74147.73416,800
Feb 22, 2021151.96152.61148.41148.73148.72219,100
Feb 19, 2021153.19154.74152.54154.00153.99157,200
Feb 18, 2021151.12152.06149.44151.50151.49165,000
Feb 17, 2021153.90153.96150.97152.99152.98215,600
Feb 16, 2021156.36157.04154.60155.38155.37120,500
Feb 12, 2021153.00155.15152.17155.12155.11101,100
Feb 11, 2021151.29153.54151.27153.50153.49132,100
Feb 10, 2021150.71151.52148.44150.18150.17151,100
Feb 09, 2021148.40149.71148.29149.35149.3478,800
Feb 08, 2021147.48148.59147.32148.58148.57110,000
Feb 05, 2021146.64146.64145.88146.33146.3295,600
Feb 04, 2021143.93145.95143.63145.95145.94102,900
Feb 03, 2021146.50146.63143.88143.89143.88106,900
Feb 02, 2021145.05146.59144.56146.47146.46166,000
Feb 01, 2021140.23143.74140.08143.41143.40151,800
Jan 29, 2021141.14141.14137.67138.93138.92158,100
Jan 28, 2021139.73143.00139.73141.06141.05291,800
Jan 27, 2021142.04142.19137.53138.34138.33236,300
Jan 26, 2021145.56145.60144.08144.27144.26123,800
Jan 25, 2021146.91147.23142.70145.57145.56244,000
Jan 22, 2021146.11146.84145.35145.52145.51879,200
Jan 21, 2021146.92146.92145.46146.70146.69163,400
Jan 20, 2021146.54147.14145.90146.09146.08156,800
Jan 19, 2021143.23145.32143.17145.06145.05167,500
Jan 15, 2021143.01143.39140.85141.48141.47149,100
Jan 14, 2021143.37144.76143.33143.45143.44154,300
Jan 13, 2021142.66143.20141.71142.49142.48117,900
Jan 12, 2021142.05142.72140.96142.31142.30157,100
Jan 11, 2021140.78142.60140.41141.57141.56160,500
Jan 08, 2021142.04142.58140.26141.97141.96175,200
Jan 07, 2021137.37140.68137.37140.52140.51178,300
Jan 06, 2021135.92138.44135.44136.13136.12316,900
Jan 05, 2021136.33138.21136.33138.17138.16132,800
Jan 04, 2021138.78140.00135.08136.65136.64255,900
Dec 31, 2020138.16138.26137.37138.07138.06105,900
Dec 30, 2020137.33138.26137.33138.10138.0981,400
Dec 29, 2020137.89138.06136.01136.65136.64112,400
Dec 28, 2020139.15139.41137.23137.26137.2572,500
Dec 24, 2020137.54137.89137.19137.88137.8727,700
Dec 24, 20200.112 Dividend
Dec 23, 2020138.96138.96137.30137.30137.18125,100
Dec 22, 2020138.14138.69137.30138.66138.5470,800
Dec 21, 2020136.67137.93135.35137.73137.6176,500
Dec 18, 2020138.05138.50137.12137.94137.8276,800
Dec 17, 2020137.85137.96137.14137.85137.7377,400
Dec 16, 2020136.66137.14136.20137.01136.8964,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...