First Trust Nasdaq-100 Equal Weighted Index Fund (QQEW)
NASDAQ: QQEW · Real-Time Price · USD
136.31
-1.12 (-0.81%)
Jul 15, 2025, 4:00 PM - Market closed
QQEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 138.09 | 138.09 | 136.31 | 136.31 | 136.31 | -0.81% | 26,363 |
| Jul 14, 2025 | 136.49 | 137.43 | 136.49 | 137.43 | 137.43 | 0.56% | 30,843 |
| Jul 11, 2025 | 137.19 | 137.19 | 136.58 | 136.67 | 136.67 | -0.70% | 19,024 |
| Jul 10, 2025 | 138.14 | 138.14 | 137.35 | 137.64 | 137.64 | -0.31% | 76,666 |
| Jul 9, 2025 | 138.40 | 138.41 | 137.25 | 138.07 | 138.07 | 0.08% | 44,066 |
| Jul 8, 2025 | 137.51 | 138.00 | 137.43 | 137.96 | 137.96 | 0.66% | 39,097 |
| Jul 7, 2025 | 137.92 | 137.92 | 136.52 | 137.06 | 137.06 | -1.00% | 46,679 |
| Jul 3, 2025 | 137.91 | 138.54 | 137.51 | 138.44 | 138.44 | 1.14% | 22,901 |
| Jul 2, 2025 | 136.34 | 137.05 | 136.13 | 136.88 | 136.88 | 0.25% | 18,916 |
| Jul 1, 2025 | 135.70 | 136.99 | 135.70 | 136.54 | 136.54 | 0.04% | 80,483 |
| Jun 30, 2025 | 136.26 | 136.57 | 135.89 | 136.49 | 136.49 | 0.73% | 106,630 |
| Jun 27, 2025 | 135.67 | 136.22 | 134.97 | 135.50 | 135.50 | 0.21% | 35,480 |
| Jun 26, 2025 | 134.57 | 135.21 | 134.24 | 135.21 | 135.21 | 0.66% | 44,655 |
| Jun 25, 2025 | 135.25 | 135.25 | 134.14 | 134.33 | 134.20 | -0.56% | 24,515 |
| Jun 24, 2025 | 133.68 | 135.20 | 133.68 | 135.09 | 134.96 | 1.76% | 147,619 |
| Jun 23, 2025 | 131.43 | 132.76 | 131.09 | 132.75 | 132.62 | 0.98% | 37,504 |
| Jun 20, 2025 | 133.16 | 133.16 | 131.26 | 131.46 | 131.33 | -0.41% | 21,112 |
| Jun 18, 2025 | 132.45 | 132.89 | 131.78 | 132.00 | 131.87 | -0.14% | 49,403 |
| Jun 17, 2025 | 132.92 | 133.50 | 131.99 | 132.19 | 132.06 | -1.08% | 28,559 |
| Jun 16, 2025 | 132.72 | 133.93 | 132.72 | 133.63 | 133.50 | 1.35% | 25,764 |
| Jun 13, 2025 | 132.06 | 133.29 | 131.68 | 131.85 | 131.72 | -1.53% | 68,413 |
| Jun 12, 2025 | 133.19 | 134.04 | 133.19 | 133.90 | 133.77 | 0.04% | 25,636 |
| Jun 11, 2025 | 134.55 | 134.66 | 133.31 | 133.84 | 133.71 | -0.16% | 39,403 |
| Jun 10, 2025 | 133.45 | 134.35 | 133.19 | 134.06 | 133.93 | 0.73% | 25,666 |
| Jun 9, 2025 | 133.25 | 133.76 | 132.95 | 133.09 | 132.96 | 0.14% | 29,458 |
| Jun 6, 2025 | 132.73 | 133.30 | 132.68 | 132.90 | 132.77 | 0.82% | 29,575 |
| Jun 5, 2025 | 132.69 | 133.40 | 131.40 | 131.82 | 131.69 | -0.54% | 49,904 |
| Jun 4, 2025 | 132.31 | 132.80 | 132.14 | 132.54 | 132.41 | 0.26% | 107,580 |
| Jun 3, 2025 | 130.85 | 132.29 | 130.80 | 132.20 | 132.07 | 1.02% | 44,727 |
| Jun 2, 2025 | 129.76 | 130.86 | 129.05 | 130.86 | 130.73 | 0.58% | 28,396 |
| May 30, 2025 | 129.88 | 130.28 | 128.46 | 130.11 | 129.99 | -0.06% | 42,636 |
| May 29, 2025 | 131.81 | 131.81 | 129.69 | 130.19 | 130.07 | -0.21% | 44,209 |
| May 28, 2025 | 131.30 | 131.49 | 130.34 | 130.46 | 130.34 | -0.55% | 41,229 |
| May 27, 2025 | 130.14 | 131.49 | 129.80 | 131.18 | 131.05 | 1.95% | 27,904 |
| May 23, 2025 | 127.58 | 129.10 | 127.58 | 128.67 | 128.55 | -0.93% | 228,356 |
| May 22, 2025 | 129.95 | 130.67 | 129.64 | 129.88 | 129.76 | -0.11% | 46,566 |
| May 21, 2025 | 131.54 | 132.18 | 129.70 | 130.02 | 129.90 | -1.73% | 68,021 |
| May 20, 2025 | 131.86 | 132.31 | 131.51 | 132.31 | 132.18 | -0.22% | 85,065 |
| May 19, 2025 | 130.72 | 132.65 | 130.72 | 132.60 | 132.47 | 0.17% | 67,632 |
| May 16, 2025 | 131.91 | 132.37 | 131.18 | 132.37 | 132.24 | 0.64% | 69,200 |
| May 15, 2025 | 130.71 | 131.86 | 130.48 | 131.53 | 131.40 | 0.47% | 65,283 |
| May 14, 2025 | 131.02 | 131.38 | 130.61 | 130.91 | 130.78 | -0.14% | 150,992 |
| May 13, 2025 | 130.13 | 131.63 | 130.00 | 131.10 | 130.97 | 1.03% | 145,012 |
| May 12, 2025 | 129.52 | 129.78 | 128.60 | 129.77 | 129.64 | 3.54% | 75,672 |
| May 9, 2025 | 125.97 | 126.09 | 124.86 | 125.33 | 125.21 | 0.24% | 43,483 |
| May 8, 2025 | 124.66 | 126.11 | 124.33 | 125.03 | 124.91 | 1.02% | 62,713 |
| May 7, 2025 | 123.21 | 123.92 | 122.67 | 123.77 | 123.65 | 0.74% | 91,513 |
| May 6, 2025 | 122.41 | 123.79 | 122.17 | 122.86 | 122.74 | -1.05% | 84,669 |
| May 5, 2025 | 123.51 | 124.75 | 123.51 | 124.16 | 124.04 | -0.19% | 83,402 |
| May 2, 2025 | 123.45 | 124.86 | 123.45 | 124.40 | 124.28 | 1.93% | 92,959 |