Skip to main content
First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
NASDAQ: QQXT · Real-Time Price · USD
93.66
+0.59 (0.63%)
Dec 20, 2024, 4:00 PM EST - Market closed

QQXT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202492.7994.3292.7993.6693.660.63%3,274
Dec 19, 202494.0994.0993.0793.0793.07-0.75%7,712
Dec 18, 202496.4796.4893.6093.7793.77-3.19%3,108
Dec 17, 202497.0497.0796.7596.8696.86-0.20%1,738
Dec 16, 202497.2497.6497.0697.0697.06-0.23%1,724
Dec 13, 202497.6297.7597.2897.2897.28-1.11%658
Dec 12, 202498.5998.7798.3798.3798.16-0.06%25,788
Dec 11, 202498.4898.5098.4398.4398.220.53%1,012
Dec 10, 202497.5198.2797.5197.9197.70-0.06%1,698
Dec 9, 202499.0799.0797.9297.9797.76-0.89%1,186
Dec 6, 202498.7698.8598.7698.8598.640.43%769
Dec 5, 202498.4698.5398.3298.4398.22-0.18%4,118
Dec 4, 202498.4398.6198.3098.6198.400.12%3,114
Dec 3, 202498.2898.5098.2898.5098.29-0.29%36,651
Dec 2, 202498.4198.7898.4198.7898.570.03%2,034
Nov 29, 202498.6498.8198.6398.7598.540.44%3,100
Nov 27, 202498.2898.3298.2898.3298.12-0.01%430
Nov 26, 202498.1798.3797.9998.3398.120.09%2,076
Nov 25, 202498.0498.3297.9598.2498.030.62%7,422
Nov 22, 202497.7497.7497.4897.6397.420.96%58,918
Nov 21, 202496.2596.7096.2596.7096.501.25%1,065
Nov 20, 202494.8995.5194.8995.5195.310.69%2,605
Nov 19, 202494.8094.8694.7694.8694.66-0.25%1,264
Nov 18, 202494.8595.3394.8595.1094.890.50%1,686
Nov 15, 202494.6494.6494.5994.6394.43-1.91%839
Nov 14, 202497.2197.2196.4796.4796.26-0.84%1,819
Nov 13, 202497.1297.5097.1297.2897.070.22%11,500
Nov 12, 202497.3397.3397.0797.0796.87-0.37%997
Nov 11, 202497.8497.8497.3797.4397.230.77%3,440
Nov 8, 202496.7296.7296.6996.6996.490.15%229
Nov 7, 202496.4696.6096.4696.5596.340.60%1,044
Nov 6, 202495.7496.0995.2795.9795.772.04%7,076
Nov 5, 202493.8794.1293.8494.0593.850.86%1,130
Nov 4, 202493.4793.4793.2593.2593.05-0.04%1,648
Nov 1, 202493.4993.4993.2893.2893.080.44%1,014
Oct 31, 202492.7693.0892.7692.8792.67-0.43%1,851
Oct 30, 202493.3893.4893.2793.2793.07-0.06%3,335
Oct 29, 202493.0993.6093.0993.3293.12-0.33%1,645
Oct 28, 202493.8993.9793.5893.6393.430.01%3,774
Oct 25, 202494.0494.2893.5993.6293.420.07%2,362
Oct 24, 202493.2893.6093.2893.5593.360.47%6,635
Oct 23, 202492.8693.1692.8693.1292.92-0.97%1,168
Oct 22, 202493.7194.0793.6794.0393.830.03%4,225
Oct 21, 202494.5894.5894.0094.0093.80-0.59%1,697
Oct 18, 202493.8594.6093.8594.5594.350.70%3,238
Oct 17, 202494.4294.4293.6093.8993.69-0.41%2,458
Oct 16, 202494.1494.3394.0694.2894.080.54%4,755
Oct 15, 202493.7694.4893.6793.7793.57-0.31%5,000
Oct 14, 202493.4794.1193.4794.0693.860.48%12,537
Oct 11, 202493.4193.6193.4193.6193.410.88%922
Oct 10, 202492.8693.0892.7492.8092.60-0.50%17,391
Oct 9, 202492.8093.2692.8093.2693.070.62%2,564
Oct 8, 202492.0992.7492.0992.6992.490.90%1,268
Oct 7, 202492.1792.2491.7891.8691.67-0.87%1,044
Oct 4, 202492.4092.6792.4092.6792.470.87%660
Oct 3, 202491.6591.8991.6591.8691.67-0.61%515
Oct 2, 202492.2392.4692.1392.4392.24-0.20%1,864
Oct 1, 202492.2092.6192.2092.6192.42-0.48%1,690
Sep 30, 202492.8293.0692.5493.0692.860.16%3,977
Sep 27, 202493.3693.3692.8292.9192.710.20%2,890
Sep 26, 202492.7992.7992.4492.7292.530.30%2,235
Sep 25, 202493.0893.0892.4192.4592.09-0.56%5,057
Sep 24, 202493.0893.0892.9492.9792.61-1,871
Sep 23, 202493.0693.0692.9292.9792.610.08%1,219
Sep 20, 202493.1093.1092.6892.9092.54-0.28%1,360
Sep 19, 202493.4893.5493.0393.1692.801.11%3,255
Sep 18, 202492.2493.0092.1392.1391.78-0.03%45,343
Sep 17, 202492.2992.8992.0292.1691.80-0.18%4,517
Sep 16, 202492.0192.3391.9392.3391.970.36%9,479
Sep 13, 202492.0092.0092.0092.0091.640.90%281
Sep 12, 202490.3091.2590.3091.1790.820.79%4,494
Sep 11, 202489.8390.4689.8390.4690.110.26%1,388
Sep 10, 202489.6890.2389.6690.2389.880.19%2,352
Sep 9, 202489.4590.4289.4590.0589.710.97%2,303
Sep 6, 202490.3690.3689.1989.1988.85-1.09%2,289
Sep 5, 202490.5090.5089.8990.1889.83-0.63%7,120
Sep 4, 202490.4890.7590.4890.7590.40-0.04%944
Sep 3, 202491.3091.3590.7890.7890.43-1.12%17,672
Aug 30, 202491.1991.8191.1991.8191.450.58%972
Aug 29, 202491.4991.9390.9691.2890.930.02%5,576
Aug 28, 202491.6491.6490.8891.2690.91-0.50%5,890
Aug 27, 202491.5191.8791.5191.7291.370.10%5,384
Aug 26, 202492.1192.1191.6391.6391.270.14%3,145
Aug 23, 202491.2891.6591.1191.5091.150.99%2,261
Aug 22, 202491.0691.0690.5590.6090.26-0.74%1,877
Aug 21, 202491.1991.2891.1991.2890.930.55%1,218
Aug 20, 202490.8390.8990.6290.7890.43-0.10%5,558
Aug 19, 202490.0490.8790.0490.8790.520.98%1,384
Aug 16, 202489.6290.0089.6290.0089.650.43%2,002
Aug 15, 202489.3389.6589.3389.6189.271.40%8,401
Aug 14, 202488.1888.4888.0288.3788.03-0.08%1,900
Aug 13, 202487.8688.4487.7788.4488.101.57%2,865
Aug 12, 202487.2887.4486.9987.0886.74-0.66%2,583
Aug 9, 202487.1487.7887.1187.6687.320.38%15,652
Aug 8, 202486.4387.4486.4387.3286.991.31%2,909
Aug 7, 202487.5087.5086.0986.1985.86-0.69%1,544
Aug 6, 202486.4687.7486.4686.7986.460.61%3,629
Aug 5, 202486.5786.5786.0586.2785.94-2.32%3,158
Aug 2, 202488.1588.3187.8888.3187.97-1.00%18,374
Aug 1, 202489.9690.4088.9889.2188.87-1.35%2,300