Skip to main content
First Trust Nasdaq-100 Equal Weighted Index Fund (QQEW)
NASDAQ: QQEW · Real-Time Price · USD
130.64
+0.93 (0.72%)
Nov 22, 2024, 4:00 PM EST - Market closed

QQEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024129.62130.82129.62130.64130.640.72%32,506
Nov 21, 2024128.68129.79127.72129.71129.711.46%31,246
Nov 20, 2024127.49127.84126.38127.84127.840.43%44,862
Nov 19, 2024126.33127.57126.09127.29127.290.09%40,362
Nov 18, 2024126.61127.44126.38127.18127.180.78%32,077
Nov 15, 2024128.32128.32125.88126.19126.19-2.47%79,235
Nov 14, 2024130.34130.34129.11129.38129.38-0.78%270,075
Nov 13, 2024130.18130.92130.17130.40130.400.02%68,343
Nov 12, 2024130.62130.62129.77130.38130.38-0.33%60,697
Nov 11, 2024130.55130.95130.55130.81130.810.31%68,651
Nov 8, 2024130.46130.48130.09130.40130.40-0.22%24,650
Nov 7, 2024129.71130.91129.59130.69130.691.30%37,684
Nov 6, 2024128.35129.19127.73129.01129.012.41%50,536
Nov 5, 2024124.73125.98124.73125.98125.980.99%40,985
Nov 4, 2024124.71125.21124.10124.75124.750.06%30,658
Nov 1, 2024124.39125.32124.29124.67124.670.79%126,589
Oct 31, 2024125.29125.59123.69123.69123.69-1.55%62,825
Oct 30, 2024125.87126.62125.64125.64125.64-1.29%53,586
Oct 29, 2024126.29127.37125.90127.28127.280.70%49,009
Oct 28, 2024126.58126.92126.24126.40126.400.14%37,426
Oct 25, 2024126.36127.39126.07126.22126.220.59%39,109
Oct 24, 2024125.53125.77125.10125.48125.480.32%28,316
Oct 23, 2024125.80125.83124.20125.08125.08-0.98%29,057
Oct 22, 2024125.93126.67125.78126.32126.32-0.35%79,093
Oct 21, 2024126.81127.23126.01126.77126.77-0.27%26,714
Oct 18, 2024127.03127.38126.64127.11127.110.42%26,289
Oct 17, 2024127.68127.68126.47126.58126.58-0.28%30,694
Oct 16, 2024126.91127.05126.62126.93126.930.23%36,867
Oct 15, 2024128.65128.75126.35126.64126.64-1.62%57,473
Oct 14, 2024128.00128.72127.79128.72128.720.74%26,520
Oct 11, 2024126.55127.85126.55127.77127.770.84%28,297
Oct 10, 2024126.17126.89126.00126.71126.710.13%40,642
Oct 9, 2024125.17126.74125.17126.55126.550.81%41,836
Oct 8, 2024124.46125.57124.35125.53125.530.87%31,951
Oct 7, 2024124.90124.91123.94124.45124.45-0.77%31,130
Oct 4, 2024125.41125.42124.28125.42125.421.12%87,441
Oct 3, 2024123.59124.54123.48124.03124.03-0.30%36,430
Oct 2, 2024123.79124.73123.56124.40124.400.25%92,084
Oct 1, 2024125.37125.43123.17124.09124.09-1.08%88,802
Sep 30, 2024125.20125.45124.35125.45125.45-0.18%82,119
Sep 27, 2024126.27126.27125.48125.67125.67-0.06%24,973
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