Skip to main content
First Trust Nasdaq-100 Equal Weighted Index Fund (QQEW)
NASDAQ: QQEW · Real-Time Price · USD
125.74
+1.57 (1.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024126.31126.31124.73125.74125.741.16%93,546
Sep 25, 2024124.68125.11124.27124.30124.17-0.42%19,222
Sep 24, 2024124.81125.15124.16124.82124.690.28%21,794
Sep 23, 2024124.48124.72124.27124.47124.340.31%47,147
Sep 20, 2024124.42124.42123.31124.08123.95-0.63%31,615
Sep 19, 2024125.02125.49124.44124.87124.741.99%154,193
Sep 18, 2024123.01124.04122.37122.43122.30-0.46%63,942
Sep 17, 2024123.43123.87122.46122.99122.86-0.09%42,867
Sep 16, 2024122.85123.17122.20123.10122.970.07%52,159
Sep 13, 2024122.12123.17122.11123.01122.880.80%40,303
Sep 12, 2024121.29122.14120.86122.03121.900.47%70,551
Sep 11, 2024119.85121.46118.12121.46121.341.19%92,175
Sep 10, 2024119.72120.03118.51120.03119.910.49%34,814
Sep 9, 2024118.88119.98118.88119.45119.331.02%16,715
Sep 6, 2024120.33120.41118.05118.24118.12-1.77%67,479
Sep 5, 2024120.40120.83119.60120.37120.25-0.31%29,306
Sep 4, 2024120.52121.64120.52120.75120.63-0.54%71,129
Sep 3, 2024123.50123.54121.04121.40121.28-2.39%36,631
Aug 30, 2024124.35124.43123.17124.37124.241.20%45,902
Aug 29, 2024123.33124.30122.89122.89122.760.24%35,015
Aug 28, 2024123.67123.67121.80122.59122.46-0.84%58,967
Aug 27, 2024123.08123.93123.02123.63123.500.10%45,358
Aug 26, 2024124.33124.49123.40123.51123.38-0.79%66,505
Aug 23, 2024124.34124.82123.63124.49124.361.16%49,978
Aug 22, 2024124.81125.00122.87123.06122.93-1.28%64,767
Aug 21, 2024124.34124.78123.95124.66124.530.83%35,834
Aug 20, 2024123.90124.26123.46123.63123.50-0.47%78,610
Aug 19, 2024122.90124.22122.68124.22124.091.12%65,491
Aug 16, 2024122.06122.95122.01122.84122.710.41%33,005
Aug 15, 2024121.08122.56121.08122.34122.212.30%134,279
Aug 14, 2024119.86120.14118.90119.59119.47-0.13%38,169
Aug 13, 2024118.21119.78118.21119.74119.622.02%37,528
Aug 12, 2024117.91118.06117.00117.37117.25-0.25%26,353
Aug 9, 2024117.35118.12116.81117.67117.550.06%43,036
Aug 8, 2024115.39117.60115.10117.60117.482.69%69,401
Aug 7, 2024116.75117.70114.52114.52114.40-0.74%103,497
Aug 6, 2024115.08117.03114.93115.37115.250.68%133,776
Aug 5, 2024113.66116.03113.15114.59114.47-2.11%141,959
Aug 2, 2024118.40118.40116.08117.06116.94-2.60%90,759
Aug 1, 2024122.39123.03119.19120.19120.07-2.20%227,708
Jul 31, 2024122.96123.73122.38122.89122.761.67%149,644
Jul 30, 2024122.22122.31120.19120.87120.75-0.63%38,275
Jul 29, 2024121.78122.32121.18121.64121.520.34%87,136
Jul 26, 2024120.90121.81120.62121.23121.110.93%55,377
Jul 25, 2024120.65122.28120.11120.11119.99-0.46%180,535
Jul 24, 2024122.84122.84120.55120.66120.54-2.41%74,852
Jul 23, 2024124.17124.41123.61123.64123.51-0.86%32,872
Jul 22, 2024124.60124.72123.61124.71124.581.18%42,766
Jul 19, 2024124.19124.30123.04123.26123.13-0.84%43,024
Jul 18, 2024126.09126.36123.94124.31124.18-0.91%66,449
Jul 17, 2024126.54126.89125.39125.45125.32-1.84%122,432
Jul 16, 2024126.85127.83126.80127.80127.670.98%62,657
Jul 15, 2024126.41127.38126.01126.56126.430.17%66,454
Jul 12, 2024125.55127.30125.55126.34126.210.89%86,159
Jul 11, 2024126.14126.71125.18125.22125.09-0.44%109,510
Jul 10, 2024125.03125.85124.63125.77125.640.79%68,767
Jul 9, 2024125.32125.32124.60124.78124.65-0.33%80,610
Jul 8, 2024125.24125.38124.78125.19125.06-0.04%48,293
Jul 5, 2024124.37125.36124.29125.24125.110.76%44,307
Jul 3, 2024124.21124.47123.96124.30124.170.15%32,984
Jul 2, 2024123.00124.11123.00124.11123.980.85%94,284
Jul 1, 2024123.41123.54122.51123.07122.94-0.18%203,908
Jun 28, 2024123.69124.60123.08123.29123.16-0.20%111,854
Jun 27, 2024123.14123.56123.02123.54123.410.04%41,552
Jun 26, 2024123.50123.88123.26123.49123.14-0.43%38,168
Jun 25, 2024123.73124.07123.48124.02123.670.36%64,136
Jun 24, 2024123.75124.33123.51123.57123.22-0.39%180,197
Jun 21, 2024124.19124.19123.53124.06123.710.31%117,803
Jun 20, 2024124.15124.34123.50123.68123.33-0.33%77,862
Jun 18, 2024124.08124.21123.90124.09123.740.02%97,632
Jun 17, 2024122.67124.22122.39124.07123.721.03%93,461
Jun 14, 2024122.28122.84121.97122.81122.460.06%98,510
Jun 13, 2024123.18123.19122.24122.74122.39-0.42%98,539
Jun 12, 2024123.57123.69122.90123.26122.910.79%55,299
Jun 11, 2024121.70122.44121.29122.29121.940.09%33,950
Jun 10, 2024121.31122.28121.31122.18121.830.38%66,027
Jun 7, 2024121.86122.36121.62121.72121.37-0.30%40,107
Jun 6, 2024122.30122.31121.99122.09121.74-0.07%84,397
Jun 5, 2024121.13122.17120.76122.17121.821.55%45,698
Jun 4, 2024120.17120.73119.75120.30119.96-0.02%56,579
Jun 3, 2024121.02121.17119.13120.33119.99-0.15%95,399
May 31, 2024120.24120.57118.64120.51120.170.23%59,855
May 30, 2024120.61120.72119.97120.23119.89-0.41%54,855
May 29, 2024120.64121.07120.63120.72120.38-1.06%58,582
May 28, 2024122.78122.78121.53122.01121.66-0.77%68,798
May 24, 2024122.39123.49122.39122.96122.610.68%43,048
May 23, 2024124.18124.18121.89122.13121.78-1.02%116,984
May 22, 2024123.18123.65122.80123.39123.040.07%54,975
May 21, 2024122.92123.30122.82123.30122.95-0.10%33,444
May 20, 2024122.66123.48122.66123.42123.070.59%46,816
May 17, 2024122.96122.96122.21122.69122.34-0.12%93,784
May 16, 2024122.98123.25122.69122.84122.490.02%35,258
May 15, 2024122.29122.95121.79122.82122.471.20%82,499
May 14, 2024121.20121.44120.79121.36121.020.40%65,141
May 13, 2024121.13121.24120.68120.88120.540.35%50,702
May 10, 2024120.67120.97120.20120.46120.120.23%63,876
May 9, 2024119.84120.26119.44120.18119.840.45%94,306
May 8, 2024119.43119.86119.22119.64119.30-0.27%432,123
May 7, 2024120.04120.40119.89119.96119.620.03%51,770
May 6, 2024119.67119.92119.24119.92119.580.71%88,353