Skip to main content
First Trust Nasdaq-100 Equal Weighted Index Fund (QQEW)
NASDAQ: QQEW · Real-Time Price · USD
126.55
-0.08 (-0.06%)
Jan 8, 2025, 4:00 PM EST - Market closed

QQEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2025126.09126.75125.55126.55126.55-0.06%27,783
Jan 7, 2025128.11128.23125.97126.63126.63-0.91%90,707
Jan 6, 2025127.77128.76127.60127.79127.790.72%44,356
Jan 3, 2025125.53127.21125.53126.88126.881.54%24,526
Jan 2, 2025125.71126.23124.04124.96124.96-79,923
Dec 31, 2024125.90125.90124.48124.96124.96-0.34%42,963
Dec 30, 2024125.52125.95124.30125.39125.39-1.34%63,537
Dec 27, 2024127.40127.40126.08127.09127.09-0.89%27,000
Dec 26, 2024127.61128.47127.61128.23128.230.02%14,757
Dec 24, 2024126.97128.29126.94128.21128.211.15%21,076
Dec 23, 2024126.32126.93125.76126.75126.750.25%45,361
Dec 20, 2024124.32127.53124.30126.44126.441.11%139,138
Dec 19, 2024126.88126.98125.05125.05125.05-0.92%74,654
Dec 18, 2024130.75130.75125.86126.21126.21-3.67%61,719
Dec 17, 2024131.55131.55130.75131.02131.02-0.44%43,874
Dec 16, 2024131.40132.01130.90131.60131.600.37%66,661
Dec 13, 2024131.80131.80130.80131.12131.12-0.50%20,569
Dec 12, 2024131.90132.28131.78131.78131.64-0.28%31,168
Dec 11, 2024131.59132.47131.59132.15132.010.87%42,882
Dec 10, 2024131.99131.99130.62131.01130.87-0.79%67,545
Dec 9, 2024133.63133.76132.05132.05131.91-0.94%51,860
Dec 6, 2024132.75133.54132.75133.30133.150.84%80,994
Dec 5, 2024133.45133.45132.19132.19132.05-1.11%36,866
Dec 4, 2024132.89133.68132.82133.68133.531.20%84,443
Dec 3, 2024132.35132.35131.89132.09131.95-0.25%27,535
Dec 2, 2024131.77132.72131.62132.42132.280.69%39,706
Nov 29, 2024130.95131.63130.95131.51131.370.54%11,548
Nov 27, 2024131.29131.44130.09130.80130.66-0.54%17,951
Nov 26, 2024132.05132.09131.23131.51131.37-0.37%41,722
Nov 25, 2024132.10132.52131.31132.00131.861.04%52,524
Nov 22, 2024129.62130.82129.62130.64130.500.72%32,506
Nov 21, 2024128.68129.79127.72129.71129.571.46%31,246
Nov 20, 2024127.49127.84126.38127.84127.700.43%44,862
Nov 19, 2024126.33127.57126.09127.29127.150.09%40,362
Nov 18, 2024126.61127.44126.38127.18127.040.78%32,077
Nov 15, 2024128.32128.32125.88126.19126.05-2.47%79,235
Nov 14, 2024130.34130.34129.11129.38129.24-0.78%270,075
Nov 13, 2024130.18130.92130.17130.40130.260.02%68,343
Nov 12, 2024130.62130.62129.77130.38130.24-0.33%60,697
Nov 11, 2024130.55130.95130.55130.81130.670.31%68,651
Nov 8, 2024130.46130.48130.09130.40130.26-0.22%24,650
Nov 7, 2024129.71130.91129.59130.69130.551.30%37,684
Nov 6, 2024128.35129.19127.73129.01128.872.41%50,536
Nov 5, 2024124.73125.98124.73125.98125.840.99%40,985
Nov 4, 2024124.71125.21124.10124.75124.610.06%30,658
Nov 1, 2024124.39125.32124.29124.67124.530.79%126,589
Oct 31, 2024125.29125.59123.69123.69123.55-1.55%62,825
Oct 30, 2024125.87126.62125.64125.64125.50-1.29%53,586
Oct 29, 2024126.29127.37125.90127.28127.140.70%49,009
Oct 28, 2024126.58126.92126.24126.40126.260.14%37,426
Oct 25, 2024126.36127.39126.07126.22126.080.59%39,109
Oct 24, 2024125.53125.77125.10125.48125.340.32%28,316
Oct 23, 2024125.80125.83124.20125.08124.94-0.98%29,057
Oct 22, 2024125.93126.67125.78126.32126.18-0.35%79,093
Oct 21, 2024126.81127.23126.01126.77126.63-0.27%26,714
Oct 18, 2024127.03127.38126.64127.11126.970.42%26,289
Oct 17, 2024127.68127.68126.47126.58126.44-0.28%30,694
Oct 16, 2024126.91127.05126.62126.93126.790.23%36,867
Oct 15, 2024128.65128.75126.35126.64126.50-1.62%57,473
Oct 14, 2024128.00128.72127.79128.72128.580.74%26,520
Oct 11, 2024126.55127.85126.55127.77127.630.84%28,297
Oct 10, 2024126.17126.89126.00126.71126.570.13%40,642
Oct 9, 2024125.17126.74125.17126.55126.410.81%41,836
Oct 8, 2024124.46125.57124.35125.53125.390.87%31,951
Oct 7, 2024124.90124.91123.94124.45124.31-0.77%31,130
Oct 4, 2024125.41125.42124.28125.42125.281.12%87,441
Oct 3, 2024123.59124.54123.48124.03123.89-0.30%36,430
Oct 2, 2024123.79124.73123.56124.40124.260.25%92,084
Oct 1, 2024125.37125.43123.17124.09123.95-1.08%88,802
Sep 30, 2024125.20125.45124.35125.45125.31-0.18%82,119
Sep 27, 2024126.27126.27125.48125.67125.53-0.06%24,973
Sep 26, 2024126.31126.31124.73125.74125.601.16%93,546
Sep 25, 2024124.68125.11124.27124.30124.04-0.42%19,222
Sep 24, 2024124.81125.15124.16124.82124.560.28%21,794
Sep 23, 2024124.48124.72124.27124.47124.210.31%47,147
Sep 20, 2024124.42124.42123.31124.08123.82-0.63%31,615
Sep 19, 2024125.02125.49124.44124.87124.601.99%154,193
Sep 18, 2024123.01124.04122.37122.43122.17-0.46%63,942
Sep 17, 2024123.43123.87122.46122.99122.73-0.09%42,867
Sep 16, 2024122.85123.17122.20123.10122.840.07%52,159
Sep 13, 2024122.12123.17122.11123.01122.750.80%40,303
Sep 12, 2024121.29122.14120.86122.03121.770.47%70,551
Sep 11, 2024119.85121.46118.12121.46121.201.19%92,175
Sep 10, 2024119.72120.03118.51120.03119.780.49%34,814
Sep 9, 2024118.88119.98118.88119.45119.201.02%16,715
Sep 6, 2024120.33120.41118.05118.24117.99-1.77%67,479
Sep 5, 2024120.40120.83119.60120.37120.11-0.31%29,306
Sep 4, 2024120.52121.64120.52120.75120.49-0.54%71,129
Sep 3, 2024123.50123.54121.04121.40121.14-2.39%36,631
Aug 30, 2024124.35124.43123.17124.37124.111.20%45,902
Aug 29, 2024123.33124.30122.89122.89122.630.24%35,015
Aug 28, 2024123.67123.67121.80122.59122.33-0.84%58,967
Aug 27, 2024123.08123.93123.02123.63123.370.10%45,358
Aug 26, 2024124.33124.49123.40123.51123.25-0.79%66,505
Aug 23, 2024124.34124.82123.63124.49124.231.16%49,978
Aug 22, 2024124.81125.00122.87123.06122.80-1.28%64,767
Aug 21, 2024124.34124.78123.95124.66124.400.83%35,834
Aug 20, 2024123.90124.26123.46123.63123.37-0.47%78,610
Aug 19, 2024122.90124.22122.68124.22123.961.12%65,491
Aug 16, 2024122.06122.95122.01122.84122.580.41%33,005