First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
NASDAQ: QQXT · Real-Time Price · USD
91.66
-1.30 (-1.40%)
Mar 13, 2025, 4:00 PM EDT - Market closed
QQXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 92.59 | 92.67 | 91.60 | 91.66 | 91.66 | -1.40% | 3,701 |
| Mar 12, 2025 | 93.06 | 93.28 | 92.88 | 92.96 | 92.96 | -0.47% | 1,779 |
| Mar 11, 2025 | 94.85 | 94.85 | 93.18 | 93.40 | 93.40 | -1.55% | 4,218 |
| Mar 10, 2025 | 95.97 | 96.20 | 94.87 | 94.87 | 94.87 | -1.48% | 3,719 |
| Mar 7, 2025 | 95.22 | 96.36 | 95.00 | 96.29 | 96.29 | 0.74% | 1,582 |
| Mar 6, 2025 | 96.19 | 96.43 | 95.38 | 95.58 | 95.58 | -1.36% | 6,435 |
| Mar 5, 2025 | 96.03 | 96.90 | 95.83 | 96.90 | 96.90 | 0.44% | 1,535 |
| Mar 4, 2025 | 97.23 | 97.23 | 96.30 | 96.47 | 96.47 | -0.82% | 2,101 |
| Mar 3, 2025 | 98.48 | 98.48 | 97.03 | 97.27 | 97.27 | -0.85% | 1,705 |
| Feb 28, 2025 | 97.38 | 98.10 | 97.24 | 98.10 | 98.10 | 1.19% | 1,526 |
| Feb 27, 2025 | 97.61 | 97.78 | 96.95 | 96.95 | 96.95 | -0.75% | 4,222 |
| Feb 26, 2025 | 98.48 | 98.48 | 97.55 | 97.68 | 97.68 | -0.73% | 2,879 |
| Feb 25, 2025 | 98.87 | 98.87 | 98.06 | 98.40 | 98.40 | -0.10% | 3,107 |
| Feb 24, 2025 | 98.60 | 98.63 | 98.50 | 98.50 | 98.50 | 0.16% | 1,155 |
| Feb 21, 2025 | 98.30 | 98.34 | 98.30 | 98.34 | 98.34 | -0.75% | 451 |
| Feb 20, 2025 | 98.70 | 99.08 | 98.56 | 99.08 | 99.08 | -0.25% | 2,253 |
| Feb 19, 2025 | 99.18 | 99.33 | 99.18 | 99.33 | 99.33 | 0.03% | 1,376 |
| Feb 18, 2025 | 98.94 | 99.30 | 98.59 | 99.30 | 99.30 | 0.68% | 3,356 |
| Feb 14, 2025 | 98.76 | 98.93 | 98.63 | 98.63 | 98.63 | 0.18% | 4,282 |
| Feb 13, 2025 | 97.60 | 98.45 | 97.60 | 98.45 | 98.45 | 0.58% | 1,955 |
| Feb 12, 2025 | 97.01 | 97.88 | 97.00 | 97.88 | 97.88 | -0.14% | 6,576 |
| Feb 11, 2025 | 97.97 | 98.15 | 97.87 | 98.02 | 98.02 | -0.36% | 42,548 |
| Feb 10, 2025 | 98.29 | 98.38 | 98.29 | 98.38 | 98.38 | 0.69% | 758 |
| Feb 7, 2025 | 98.47 | 98.47 | 97.71 | 97.71 | 97.71 | -0.44% | 662 |
| Feb 6, 2025 | 98.08 | 98.15 | 98.08 | 98.14 | 98.14 | 0.01% | 1,441 |
| Feb 5, 2025 | 97.24 | 98.13 | 97.24 | 98.13 | 98.13 | 1.18% | 2,116 |
| Feb 4, 2025 | 96.70 | 97.11 | 96.70 | 96.98 | 96.98 | -0.29% | 3,221 |
| Feb 3, 2025 | 96.35 | 97.39 | 96.05 | 97.26 | 97.26 | 0.27% | 3,224 |
| Jan 31, 2025 | 97.76 | 97.87 | 97.00 | 97.00 | 97.00 | -0.39% | 1,716 |
| Jan 30, 2025 | 97.54 | 97.54 | 97.13 | 97.39 | 97.39 | 0.79% | 23,007 |
| Jan 29, 2025 | 96.69 | 96.77 | 96.32 | 96.62 | 96.62 | 0.55% | 1,401 |
| Jan 28, 2025 | 96.31 | 96.31 | 96.10 | 96.10 | 96.10 | -0.60% | 1,287 |
| Jan 27, 2025 | 96.37 | 96.68 | 96.23 | 96.68 | 96.68 | 0.30% | 1,924 |
| Jan 24, 2025 | 96.20 | 96.48 | 96.20 | 96.39 | 96.39 | - | 4,122 |
| Jan 23, 2025 | 96.14 | 96.44 | 95.77 | 96.39 | 96.39 | 0.07% | 3,630 |
| Jan 22, 2025 | 96.40 | 96.54 | 96.32 | 96.32 | 96.32 | 0.03% | 1,298 |
| Jan 21, 2025 | 96.17 | 96.32 | 96.17 | 96.29 | 96.29 | 0.54% | 334 |
| Jan 17, 2025 | 96.23 | 96.23 | 95.77 | 95.77 | 95.77 | 0.72% | 1,966 |
| Jan 16, 2025 | 94.45 | 95.09 | 94.45 | 95.08 | 95.08 | 0.69% | 1,206 |
| Jan 15, 2025 | 94.67 | 94.67 | 94.36 | 94.44 | 94.44 | 1.20% | 3,113 |
| Jan 14, 2025 | 92.93 | 93.49 | 92.93 | 93.31 | 93.31 | 0.09% | 1,931 |
| Jan 13, 2025 | 92.61 | 93.23 | 92.61 | 93.23 | 93.23 | 0.49% | 697 |
| Jan 10, 2025 | 93.02 | 93.02 | 92.71 | 92.77 | 92.77 | -1.10% | 1,136 |
| Jan 8, 2025 | 93.17 | 93.80 | 93.17 | 93.80 | 93.80 | 0.39% | 763 |
| Jan 7, 2025 | 94.25 | 94.42 | 93.44 | 93.44 | 93.44 | -0.52% | 2,493 |
| Jan 6, 2025 | 94.30 | 94.47 | 93.92 | 93.93 | 93.93 | -0.29% | 2,657 |
| Jan 3, 2025 | 93.47 | 94.37 | 93.39 | 94.20 | 94.20 | 1.29% | 4,723 |
| Jan 2, 2025 | 93.77 | 93.79 | 92.60 | 93.00 | 93.00 | -0.13% | 4,292 |
| Dec 31, 2024 | 93.46 | 93.63 | 93.12 | 93.12 | 93.12 | -0.10% | 6,642 |
| Dec 30, 2024 | 92.64 | 93.50 | 92.54 | 93.21 | 93.21 | -1.04% | 4,220 |