First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
NASDAQ: QQXT · Real-Time Price · USD
93.62
+0.06 (0.07%)
Oct 25, 2024, 4:00 PM EDT - Market closed
QQXT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 93.28 | 93.60 | 93.28 | 93.55 | 93.55 | 0.47% | 6,635 |
Oct 23, 2024 | 92.86 | 93.16 | 92.86 | 93.12 | 93.12 | -0.97% | 1,168 |
Oct 22, 2024 | 93.71 | 94.07 | 93.67 | 94.03 | 94.03 | 0.03% | 4,225 |
Oct 21, 2024 | 94.58 | 94.58 | 94.00 | 94.00 | 94.00 | -0.59% | 1,697 |
Oct 18, 2024 | 93.85 | 94.60 | 93.85 | 94.55 | 94.55 | 0.70% | 3,238 |
Oct 17, 2024 | 94.42 | 94.42 | 93.60 | 93.89 | 93.89 | -0.41% | 2,458 |
Oct 16, 2024 | 94.14 | 94.33 | 94.06 | 94.28 | 94.28 | 0.54% | 4,755 |
Oct 15, 2024 | 93.76 | 94.48 | 93.67 | 93.77 | 93.77 | -0.31% | 5,000 |
Oct 14, 2024 | 93.47 | 94.11 | 93.47 | 94.06 | 94.06 | 0.48% | 12,537 |
Oct 11, 2024 | 93.41 | 93.61 | 93.41 | 93.61 | 93.61 | 0.88% | 922 |
Oct 10, 2024 | 92.86 | 93.08 | 92.74 | 92.80 | 92.80 | -0.50% | 17,391 |
Oct 9, 2024 | 92.80 | 93.26 | 92.80 | 93.26 | 93.26 | 0.62% | 2,564 |
Oct 8, 2024 | 92.09 | 92.74 | 92.09 | 92.69 | 92.69 | 0.90% | 1,268 |
Oct 7, 2024 | 92.17 | 92.24 | 91.78 | 91.86 | 91.86 | -0.87% | 1,044 |
Oct 4, 2024 | 92.40 | 92.67 | 92.40 | 92.67 | 92.67 | 0.87% | 660 |
Oct 3, 2024 | 91.65 | 91.89 | 91.65 | 91.86 | 91.86 | -0.61% | 515 |
Oct 2, 2024 | 92.23 | 92.46 | 92.13 | 92.43 | 92.43 | -0.20% | 1,864 |
Oct 1, 2024 | 92.20 | 92.61 | 92.20 | 92.61 | 92.61 | -0.48% | 1,690 |
Sep 30, 2024 | 92.82 | 93.06 | 92.54 | 93.06 | 93.06 | 0.16% | 3,977 |
Sep 27, 2024 | 93.36 | 93.36 | 92.82 | 92.91 | 92.91 | 0.20% | 2,890 |
Sep 26, 2024 | 92.79 | 92.79 | 92.44 | 92.72 | 92.72 | 0.30% | 2,235 |
Sep 25, 2024 | 93.08 | 93.08 | 92.41 | 92.45 | 92.28 | -0.56% | 5,057 |
Sep 24, 2024 | 93.08 | 93.08 | 92.94 | 92.97 | 92.81 | - | 1,871 |
Sep 23, 2024 | 93.06 | 93.06 | 92.92 | 92.97 | 92.81 | 0.08% | 1,219 |
Sep 20, 2024 | 93.10 | 93.10 | 92.68 | 92.90 | 92.73 | -0.28% | 1,360 |
Sep 19, 2024 | 93.48 | 93.54 | 93.03 | 93.16 | 92.99 | 1.11% | 3,255 |
Sep 18, 2024 | 92.24 | 93.00 | 92.13 | 92.13 | 91.97 | -0.03% | 45,343 |
Sep 17, 2024 | 92.29 | 92.89 | 92.02 | 92.16 | 92.00 | -0.18% | 4,517 |
Sep 16, 2024 | 92.01 | 92.33 | 91.93 | 92.33 | 92.17 | 0.36% | 9,479 |
Sep 13, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.84 | 0.90% | 281 |
Sep 12, 2024 | 90.30 | 91.25 | 90.30 | 91.17 | 91.01 | 0.79% | 4,494 |
Sep 11, 2024 | 89.83 | 90.46 | 89.83 | 90.46 | 90.30 | 0.26% | 1,388 |
Sep 10, 2024 | 89.68 | 90.23 | 89.66 | 90.23 | 90.07 | 0.19% | 2,352 |
Sep 9, 2024 | 89.45 | 90.42 | 89.45 | 90.05 | 89.90 | 0.97% | 2,303 |
Sep 6, 2024 | 90.36 | 90.36 | 89.19 | 89.19 | 89.04 | -1.09% | 2,289 |
Sep 5, 2024 | 90.50 | 90.50 | 89.89 | 90.18 | 90.02 | -0.63% | 7,120 |
Sep 4, 2024 | 90.48 | 90.75 | 90.48 | 90.75 | 90.59 | -0.04% | 944 |
Sep 3, 2024 | 91.30 | 91.35 | 90.78 | 90.78 | 90.62 | -1.12% | 17,672 |
Aug 30, 2024 | 91.19 | 91.81 | 91.19 | 91.81 | 91.65 | 0.58% | 972 |
Aug 29, 2024 | 91.49 | 91.93 | 90.96 | 91.28 | 91.12 | 0.02% | 5,576 |
Aug 28, 2024 | 91.64 | 91.64 | 90.88 | 91.26 | 91.10 | -0.50% | 5,890 |
Aug 27, 2024 | 91.51 | 91.87 | 91.51 | 91.72 | 91.56 | 0.10% | 5,384 |
Aug 26, 2024 | 92.11 | 92.11 | 91.63 | 91.63 | 91.47 | 0.14% | 3,145 |
Aug 23, 2024 | 91.28 | 91.65 | 91.11 | 91.50 | 91.34 | 0.99% | 2,261 |
Aug 22, 2024 | 91.06 | 91.06 | 90.55 | 90.60 | 90.45 | -0.74% | 1,877 |
Aug 21, 2024 | 91.19 | 91.28 | 91.19 | 91.28 | 91.12 | 0.55% | 1,218 |
Aug 20, 2024 | 90.83 | 90.89 | 90.62 | 90.78 | 90.62 | -0.10% | 5,558 |
Aug 19, 2024 | 90.04 | 90.87 | 90.04 | 90.87 | 90.71 | 0.98% | 1,384 |
Aug 16, 2024 | 89.62 | 90.00 | 89.62 | 90.00 | 89.84 | 0.43% | 2,002 |
Aug 15, 2024 | 89.33 | 89.65 | 89.33 | 89.61 | 89.46 | 1.40% | 8,401 |
Aug 14, 2024 | 88.18 | 88.48 | 88.02 | 88.37 | 88.22 | -0.08% | 1,900 |
Aug 13, 2024 | 87.86 | 88.44 | 87.77 | 88.44 | 88.29 | 1.57% | 2,865 |
Aug 12, 2024 | 87.28 | 87.44 | 86.99 | 87.08 | 86.93 | -0.66% | 2,583 |
Aug 9, 2024 | 87.14 | 87.78 | 87.11 | 87.66 | 87.50 | 0.38% | 15,652 |
Aug 8, 2024 | 86.43 | 87.44 | 86.43 | 87.32 | 87.17 | 1.31% | 2,909 |
Aug 7, 2024 | 87.50 | 87.50 | 86.09 | 86.19 | 86.04 | -0.69% | 1,544 |
Aug 6, 2024 | 86.46 | 87.74 | 86.46 | 86.79 | 86.64 | 0.61% | 3,629 |
Aug 5, 2024 | 86.57 | 86.57 | 86.05 | 86.27 | 86.12 | -2.32% | 3,158 |
Aug 2, 2024 | 88.15 | 88.31 | 87.88 | 88.31 | 88.16 | -1.00% | 18,374 |
Aug 1, 2024 | 89.96 | 90.40 | 88.98 | 89.21 | 89.06 | -1.35% | 2,300 |
Jul 31, 2024 | 90.51 | 90.70 | 90.27 | 90.43 | 90.27 | 0.54% | 1,691 |
Jul 30, 2024 | 90.18 | 90.18 | 89.48 | 89.95 | 89.79 | 0.34% | 968 |
Jul 29, 2024 | 89.05 | 89.76 | 89.05 | 89.64 | 89.48 | 0.80% | 3,649 |
Jul 26, 2024 | 88.56 | 88.93 | 88.56 | 88.93 | 88.78 | 0.49% | 562 |
Jul 25, 2024 | 88.60 | 89.16 | 88.35 | 88.49 | 88.34 | -0.05% | 4,289 |
Jul 24, 2024 | 88.79 | 88.79 | 88.54 | 88.54 | 88.39 | -1.21% | 1,050 |
Jul 23, 2024 | 89.93 | 89.96 | 89.63 | 89.63 | 89.47 | -0.71% | 1,329 |
Jul 22, 2024 | 90.11 | 90.27 | 89.79 | 90.27 | 90.11 | 0.52% | 2,392 |
Jul 19, 2024 | 90.36 | 90.36 | 89.60 | 89.80 | 89.64 | -0.34% | 2,341 |
Jul 18, 2024 | 91.28 | 91.28 | 90.10 | 90.10 | 89.95 | -0.94% | 1,279 |
Jul 17, 2024 | 90.82 | 91.04 | 90.82 | 90.96 | 90.80 | -0.14% | 2,606 |
Jul 16, 2024 | 90.11 | 91.09 | 90.04 | 91.09 | 90.93 | 1.46% | 9,068 |
Jul 15, 2024 | 89.57 | 90.18 | 89.57 | 89.78 | 89.62 | 0.01% | 3,194 |
Jul 12, 2024 | 90.10 | 90.10 | 89.78 | 89.78 | 89.62 | 0.68% | 2,700 |
Jul 11, 2024 | 89.44 | 89.62 | 89.05 | 89.17 | 89.01 | 0.55% | 2,521 |
Jul 10, 2024 | 88.15 | 88.67 | 87.97 | 88.67 | 88.52 | 0.67% | 2,833 |
Jul 9, 2024 | 88.09 | 88.22 | 87.95 | 88.09 | 87.93 | -0.09% | 5,474 |
Jul 8, 2024 | 88.29 | 88.36 | 88.04 | 88.17 | 88.01 | -0.36% | 11,459 |
Jul 5, 2024 | 88.06 | 88.49 | 87.81 | 88.49 | 88.33 | 0.62% | 2,342 |
Jul 3, 2024 | 88.20 | 88.21 | 87.85 | 87.94 | 87.79 | -0.20% | 3,131 |
Jul 2, 2024 | 87.70 | 88.12 | 87.57 | 88.12 | 87.97 | 0.60% | 11,966 |
Jul 1, 2024 | 88.38 | 88.38 | 87.46 | 87.60 | 87.44 | -0.51% | 3,518 |
Jun 28, 2024 | 88.61 | 88.72 | 88.04 | 88.04 | 87.89 | -0.46% | 1,934 |
Jun 27, 2024 | 88.31 | 88.45 | 88.19 | 88.45 | 88.30 | -0.55% | 5,031 |
Jun 26, 2024 | 89.02 | 89.02 | 88.79 | 88.94 | 88.52 | -0.66% | 3,996 |
Jun 25, 2024 | 89.68 | 89.68 | 89.47 | 89.53 | 89.11 | -0.07% | 2,707 |
Jun 24, 2024 | 89.72 | 89.80 | 89.55 | 89.59 | 89.18 | 0.30% | 2,705 |
Jun 21, 2024 | 88.95 | 89.32 | 88.95 | 89.32 | 88.91 | 0.44% | 1,603 |
Jun 20, 2024 | 88.41 | 88.93 | 88.41 | 88.93 | 88.51 | 0.44% | 7,812 |
Jun 18, 2024 | 88.52 | 88.54 | 88.37 | 88.54 | 88.13 | -0.07% | 19,185 |
Jun 17, 2024 | 87.59 | 88.74 | 87.59 | 88.60 | 88.19 | 0.91% | 3,309 |
Jun 14, 2024 | 87.56 | 87.81 | 87.56 | 87.81 | 87.40 | -0.26% | 2,067 |
Jun 13, 2024 | 87.93 | 88.03 | 87.83 | 88.03 | 87.63 | -0.62% | 2,959 |
Jun 12, 2024 | 88.94 | 88.94 | 88.52 | 88.58 | 88.17 | 0.06% | 1,439 |
Jun 11, 2024 | 88.02 | 88.59 | 88.02 | 88.53 | 88.12 | -0.18% | 1,163 |
Jun 10, 2024 | 88.41 | 88.69 | 88.33 | 88.69 | 88.28 | -0.15% | 3,494 |
Jun 7, 2024 | 89.12 | 89.12 | 88.83 | 88.83 | 88.42 | -0.37% | 3,884 |
Jun 6, 2024 | 89.00 | 89.43 | 89.00 | 89.15 | 88.74 | 0.11% | 2,240 |
Jun 5, 2024 | 88.88 | 89.15 | 88.88 | 89.05 | 88.64 | 0.52% | 1,340 |
Jun 4, 2024 | 88.26 | 88.93 | 88.22 | 88.59 | 88.18 | 0.41% | 20,039 |