First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
NASDAQ: QQXT · Real-Time Price · USD
100.04
+0.23 (0.23%)
At close: Dec 5, 2025, 4:00 PM EST
100.65
+0.61 (0.61%)
After-hours: Dec 5, 2025, 5:34 PM EST
QQXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 100.25 | 100.61 | 100.02 | 100.04 | 100.04 | 0.23% | 23,459 |
| Dec 4, 2025 | 99.92 | 99.99 | 99.61 | 99.81 | 99.81 | -0.33% | 46,224 |
| Dec 3, 2025 | 99.53 | 100.26 | 99.53 | 100.14 | 100.14 | 0.49% | 39,166 |
| Dec 2, 2025 | 99.01 | 99.83 | 99.01 | 99.65 | 99.65 | 0.39% | 20,063 |
| Dec 1, 2025 | 99.38 | 99.88 | 99.25 | 99.26 | 99.26 | -0.79% | 90,108 |
| Nov 28, 2025 | 99.49 | 100.06 | 99.49 | 100.06 | 100.06 | 0.57% | 6,895 |
| Nov 26, 2025 | 99.30 | 99.74 | 99.19 | 99.49 | 99.49 | 0.51% | 14,738 |
| Nov 25, 2025 | 98.27 | 99.11 | 98.27 | 98.99 | 98.98 | 1.14% | 30,547 |
| Nov 24, 2025 | 97.92 | 98.00 | 97.36 | 97.87 | 97.87 | 0.23% | 10,456 |
| Nov 21, 2025 | 96.45 | 98.25 | 96.45 | 97.65 | 97.65 | 1.81% | 31,328 |
| Nov 20, 2025 | 97.73 | 97.97 | 95.86 | 95.91 | 95.91 | -0.92% | 22,015 |
| Nov 19, 2025 | 96.95 | 97.24 | 96.48 | 96.80 | 96.80 | -0.45% | 212,746 |
| Nov 18, 2025 | 96.64 | 97.52 | 96.64 | 97.24 | 97.24 | 0.33% | 98,031 |
| Nov 17, 2025 | 97.46 | 98.04 | 96.75 | 96.92 | 96.92 | -0.68% | 140,457 |
| Nov 14, 2025 | 97.65 | 98.17 | 97.32 | 97.58 | 97.58 | -0.35% | 7,170,668 |
| Nov 13, 2025 | 98.48 | 98.94 | 97.85 | 97.92 | 97.92 | -0.54% | 1,163,791 |
| Nov 12, 2025 | 98.52 | 98.73 | 98.39 | 98.45 | 98.45 | 0.05% | 820,757 |
| Nov 11, 2025 | 97.62 | 98.40 | 97.62 | 98.40 | 98.40 | 0.99% | 4,341 |
| Nov 10, 2025 | 97.21 | 97.44 | 96.80 | 97.44 | 97.44 | 0.39% | 5,694 |
| Nov 7, 2025 | 96.59 | 97.08 | 96.31 | 97.06 | 97.06 | 0.41% | 19,799 |
| Nov 6, 2025 | 97.87 | 97.87 | 96.66 | 96.66 | 96.66 | -1.39% | 9,495 |
| Nov 5, 2025 | 97.11 | 98.17 | 97.11 | 98.03 | 98.03 | 0.57% | 19,350 |
| Nov 4, 2025 | 97.60 | 97.64 | 97.38 | 97.48 | 97.48 | -0.49% | 7,208 |
| Nov 3, 2025 | 97.99 | 97.99 | 97.34 | 97.96 | 97.96 | -0.35% | 4,611 |
| Oct 31, 2025 | 97.86 | 98.42 | 97.46 | 98.30 | 98.30 | 0.19% | 7,920 |
| Oct 30, 2025 | 98.71 | 98.96 | 98.12 | 98.12 | 98.12 | -0.28% | 5,747 |
| Oct 29, 2025 | 98.96 | 99.07 | 98.26 | 98.39 | 98.39 | -1.71% | 3,849 |
| Oct 28, 2025 | 100.41 | 100.69 | 100.08 | 100.10 | 100.10 | -0.29% | 5,676 |
| Oct 27, 2025 | 100.20 | 100.41 | 100.14 | 100.39 | 100.39 | 0.69% | 13,296 |
| Oct 24, 2025 | 100.26 | 100.26 | 99.71 | 99.71 | 99.71 | -0.12% | 8,736 |
| Oct 23, 2025 | 99.56 | 99.85 | 99.50 | 99.83 | 99.83 | 0.26% | 4,640 |
| Oct 22, 2025 | 99.97 | 100.09 | 99.54 | 99.57 | 99.57 | -0.43% | 3,621 |
| Oct 21, 2025 | 99.42 | 100.07 | 99.42 | 100.00 | 100.00 | 0.81% | 7,488 |
| Oct 20, 2025 | 98.82 | 99.22 | 98.75 | 99.19 | 99.19 | 0.93% | 6,799 |
| Oct 17, 2025 | 97.48 | 98.47 | 97.48 | 98.28 | 98.28 | 0.90% | 8,655 |
| Oct 16, 2025 | 98.54 | 98.58 | 97.19 | 97.40 | 97.40 | -0.81% | 11,083 |
| Oct 15, 2025 | 98.71 | 99.14 | 98.19 | 98.20 | 98.20 | -0.32% | 4,976 |
| Oct 14, 2025 | 97.19 | 98.83 | 97.19 | 98.51 | 98.51 | 0.86% | 6,847 |
| Oct 13, 2025 | 97.67 | 98.07 | 97.52 | 97.68 | 97.68 | 0.42% | 9,629 |
| Oct 10, 2025 | 99.20 | 99.20 | 97.26 | 97.26 | 97.26 | -1.71% | 6,489 |
| Oct 9, 2025 | 99.55 | 99.55 | 98.88 | 98.95 | 98.95 | -0.48% | 10,847 |
| Oct 8, 2025 | 99.55 | 99.55 | 99.16 | 99.44 | 99.44 | 0.15% | 9,386 |
| Oct 7, 2025 | 99.66 | 99.66 | 99.14 | 99.28 | 99.28 | -0.12% | 16,464 |
| Oct 6, 2025 | 99.15 | 99.41 | 99.15 | 99.41 | 99.41 | -0.15% | 15,110 |
| Oct 3, 2025 | 99.60 | 99.95 | 99.52 | 99.56 | 99.56 | 0.21% | 11,313 |
| Oct 2, 2025 | 99.11 | 99.35 | 98.90 | 99.35 | 99.35 | 0.15% | 11,663 |
| Oct 1, 2025 | 98.76 | 99.29 | 98.76 | 99.19 | 99.19 | 0.26% | 7,095 |
| Sep 30, 2025 | 98.75 | 99.07 | 98.47 | 98.93 | 98.93 | -0.03% | 7,417 |
| Sep 29, 2025 | 98.45 | 99.01 | 98.45 | 98.96 | 98.96 | 0.62% | 12,538 |
| Sep 26, 2025 | 97.83 | 98.37 | 97.79 | 98.35 | 98.35 | 1.08% | 11,220 |