First Trust Nasdaq-100 Equal Weighted Index Fund (QQEW)
NASDAQ: QQEW · Real-Time Price · USD
121.69
+0.35 (0.29%)
At close: Mar 12, 2025, 4:00 PM
122.00
+0.31 (0.25%)
After-hours: Mar 12, 2025, 6:30 PM EST
QQEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 121.58 | 121.66 | 119.39 | 119.84 | 119.84 | -1.52% | 208,110 |
| Mar 12, 2025 | 122.61 | 122.86 | 120.85 | 121.69 | 121.69 | 0.29% | 162,953 |
| Mar 11, 2025 | 122.26 | 122.78 | 120.37 | 121.34 | 121.34 | -0.72% | 216,429 |
| Mar 10, 2025 | 124.17 | 124.71 | 121.46 | 122.22 | 122.22 | -3.01% | 142,293 |
| Mar 7, 2025 | 124.91 | 126.18 | 123.55 | 126.01 | 126.01 | 0.82% | 70,013 |
| Mar 6, 2025 | 126.08 | 127.12 | 124.59 | 124.99 | 124.99 | -2.49% | 133,480 |
| Mar 5, 2025 | 126.90 | 128.34 | 125.75 | 128.18 | 128.18 | 1.17% | 208,228 |
| Mar 4, 2025 | 127.32 | 128.71 | 125.46 | 126.70 | 126.70 | -0.49% | 185,736 |
| Mar 3, 2025 | 130.20 | 130.48 | 126.89 | 127.33 | 127.33 | -1.36% | 77,498 |
| Feb 28, 2025 | 128.04 | 129.27 | 127.12 | 129.08 | 129.08 | 1.12% | 74,254 |
| Feb 27, 2025 | 130.96 | 130.96 | 127.65 | 127.65 | 127.65 | -1.96% | 35,219 |
| Feb 26, 2025 | 130.70 | 131.43 | 129.90 | 130.20 | 130.20 | -0.11% | 36,124 |
| Feb 25, 2025 | 131.30 | 131.39 | 129.82 | 130.34 | 130.34 | -0.80% | 72,621 |
| Feb 24, 2025 | 132.75 | 132.75 | 131.33 | 131.39 | 131.39 | -0.87% | 88,274 |
| Feb 21, 2025 | 135.69 | 135.69 | 132.39 | 132.54 | 132.54 | -1.97% | 70,812 |
| Feb 20, 2025 | 135.85 | 135.85 | 134.24 | 135.21 | 135.21 | -0.58% | 171,527 |
| Feb 19, 2025 | 135.97 | 136.19 | 135.28 | 136.00 | 136.00 | -0.08% | 46,448 |
| Feb 18, 2025 | 135.06 | 136.14 | 134.87 | 136.11 | 136.11 | 0.98% | 47,605 |
| Feb 14, 2025 | 134.42 | 134.98 | 134.28 | 134.79 | 134.79 | 0.40% | 104,859 |
| Feb 13, 2025 | 133.18 | 134.34 | 132.95 | 134.25 | 134.25 | 1.20% | 172,985 |
| Feb 12, 2025 | 131.25 | 132.84 | 131.22 | 132.66 | 132.66 | - | 49,131 |
| Feb 11, 2025 | 132.31 | 133.08 | 132.31 | 132.66 | 132.66 | -0.38% | 31,785 |
| Feb 10, 2025 | 132.81 | 133.17 | 132.57 | 133.17 | 133.17 | 0.97% | 37,406 |
| Feb 7, 2025 | 133.16 | 133.61 | 131.65 | 131.89 | 131.89 | -0.78% | 61,660 |
| Feb 6, 2025 | 132.92 | 133.00 | 132.11 | 132.93 | 132.93 | 0.26% | 47,357 |
| Feb 5, 2025 | 131.24 | 132.63 | 130.95 | 132.58 | 132.58 | 1.14% | 120,213 |
| Feb 4, 2025 | 130.19 | 131.44 | 130.19 | 131.09 | 131.09 | 0.37% | 41,807 |
| Feb 3, 2025 | 129.26 | 131.06 | 128.65 | 130.61 | 130.61 | -0.24% | 45,878 |
| Jan 31, 2025 | 131.73 | 132.68 | 130.60 | 130.92 | 130.92 | 0.07% | 63,348 |
| Jan 30, 2025 | 130.82 | 131.33 | 130.10 | 130.83 | 130.83 | 0.83% | 85,838 |
| Jan 29, 2025 | 129.91 | 130.04 | 129.05 | 129.75 | 129.75 | 0.34% | 36,952 |
| Jan 28, 2025 | 128.87 | 129.84 | 128.20 | 129.31 | 129.31 | 0.21% | 33,549 |
| Jan 27, 2025 | 127.83 | 129.63 | 127.83 | 129.04 | 129.04 | -1.29% | 76,545 |
| Jan 24, 2025 | 131.07 | 131.32 | 130.54 | 130.72 | 130.72 | -0.46% | 38,335 |
| Jan 23, 2025 | 130.38 | 131.39 | 130.16 | 131.32 | 131.32 | -0.05% | 26,919 |
| Jan 22, 2025 | 130.94 | 131.88 | 130.94 | 131.39 | 131.39 | 0.84% | 102,120 |
| Jan 21, 2025 | 129.96 | 130.72 | 129.89 | 130.29 | 130.29 | 0.73% | 45,287 |
| Jan 17, 2025 | 129.77 | 129.97 | 128.99 | 129.35 | 129.35 | 1.27% | 91,707 |
| Jan 16, 2025 | 127.83 | 128.26 | 126.83 | 127.73 | 127.73 | 0.34% | 45,836 |
| Jan 15, 2025 | 127.38 | 127.84 | 126.84 | 127.30 | 127.30 | 1.53% | 117,674 |
| Jan 14, 2025 | 125.45 | 125.60 | 124.29 | 125.38 | 125.38 | 0.67% | 39,457 |
| Jan 13, 2025 | 123.54 | 124.74 | 123.51 | 124.55 | 124.55 | -0.18% | 74,872 |
| Jan 10, 2025 | 125.53 | 125.84 | 124.18 | 124.78 | 124.78 | -1.40% | 43,244 |
| Jan 8, 2025 | 126.09 | 126.75 | 125.55 | 126.55 | 126.55 | -0.06% | 27,783 |
| Jan 7, 2025 | 128.11 | 128.23 | 125.97 | 126.63 | 126.63 | -0.91% | 90,707 |
| Jan 6, 2025 | 127.77 | 128.76 | 127.60 | 127.79 | 127.79 | 0.72% | 44,356 |
| Jan 3, 2025 | 125.53 | 127.21 | 125.53 | 126.88 | 126.88 | 1.54% | 24,526 |
| Jan 2, 2025 | 125.71 | 126.23 | 124.04 | 124.96 | 124.96 | - | 79,923 |
| Dec 31, 2024 | 125.90 | 125.90 | 124.48 | 124.96 | 124.96 | -0.34% | 42,963 |
| Dec 30, 2024 | 125.52 | 125.95 | 124.30 | 125.39 | 125.39 | -1.34% | 63,537 |