First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
NASDAQ: QQXT · Real-Time Price · USD
93.67
-0.56 (-0.59%)
May 6, 2025, 9:46 AM EDT - Market open
QQXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 94.14 | 94.80 | 94.12 | 94.23 | 94.23 | -0.37% | 8,618 |
| May 2, 2025 | 94.18 | 94.67 | 94.10 | 94.58 | 94.58 | 1.76% | 6,748 |
| May 1, 2025 | 92.95 | 93.80 | 92.94 | 92.94 | 92.94 | -0.42% | 262,132 |
| Apr 30, 2025 | 91.52 | 93.33 | 91.31 | 93.33 | 93.33 | 0.29% | 9,916 |
| Apr 29, 2025 | 92.00 | 93.24 | 91.83 | 93.06 | 93.06 | 0.89% | 331,661 |
| Apr 28, 2025 | 92.40 | 92.70 | 91.60 | 92.24 | 92.24 | 0.09% | 64,268 |
| Apr 25, 2025 | 91.91 | 92.16 | 91.30 | 92.16 | 92.16 | - | 69,934 |
| Apr 24, 2025 | 90.98 | 92.18 | 90.97 | 92.16 | 92.16 | 1.43% | 28,731 |
| Apr 23, 2025 | 91.90 | 92.45 | 90.72 | 90.87 | 90.87 | 0.59% | 25,854 |
| Apr 22, 2025 | 89.58 | 90.68 | 89.58 | 90.33 | 90.33 | 1.93% | 150,230 |
| Apr 21, 2025 | 89.68 | 89.68 | 87.42 | 88.62 | 88.62 | -1.72% | 63,214 |
| Apr 17, 2025 | 89.87 | 90.64 | 89.73 | 90.17 | 90.17 | 1.08% | 172,313 |
| Apr 16, 2025 | 90.52 | 90.80 | 88.60 | 89.21 | 89.21 | -1.76% | 115,654 |
| Apr 15, 2025 | 91.14 | 91.54 | 90.55 | 90.80 | 90.80 | 0.01% | 94,998 |
| Apr 14, 2025 | 90.85 | 91.23 | 89.97 | 90.79 | 90.79 | 1.08% | 110,849 |
| Apr 11, 2025 | 88.68 | 90.14 | 87.70 | 89.82 | 89.82 | 1.48% | 11,871,662 |
| Apr 10, 2025 | 89.90 | 89.90 | 86.37 | 88.51 | 88.51 | -2.93% | 209,481 |
| Apr 9, 2025 | 83.08 | 91.18 | 83.08 | 91.18 | 91.18 | 8.11% | 919,727 |
| Apr 8, 2025 | 87.72 | 88.08 | 83.81 | 84.34 | 84.34 | -1.61% | 4,159 |
| Apr 7, 2025 | 84.54 | 86.96 | 84.05 | 85.72 | 85.72 | -1.03% | 8,923 |
| Apr 4, 2025 | 89.48 | 89.48 | 86.61 | 86.61 | 86.61 | -5.43% | 4,546 |
| Apr 3, 2025 | 92.41 | 93.45 | 91.59 | 91.59 | 91.59 | -3.44% | 3,054 |
| Apr 2, 2025 | 94.06 | 94.86 | 94.06 | 94.86 | 94.86 | 0.88% | 550 |
| Apr 1, 2025 | 93.42 | 94.13 | 93.17 | 94.03 | 94.03 | 0.22% | 7,601 |
| Mar 31, 2025 | 92.87 | 93.92 | 92.87 | 93.82 | 93.82 | 0.45% | 2,988 |
| Mar 28, 2025 | 93.54 | 93.54 | 93.40 | 93.40 | 93.40 | -1.85% | 738 |
| Mar 27, 2025 | 94.92 | 95.66 | 94.92 | 95.16 | 95.16 | -0.20% | 909 |
| Mar 26, 2025 | 95.63 | 95.63 | 95.35 | 95.35 | 95.16 | 0.14% | 1,112 |
| Mar 25, 2025 | 95.32 | 95.32 | 94.93 | 95.22 | 95.02 | 0.09% | 1,304 |
| Mar 24, 2025 | 94.97 | 95.13 | 94.84 | 95.13 | 94.94 | 1.33% | 1,770 |
| Mar 21, 2025 | 92.93 | 93.88 | 92.93 | 93.88 | 93.69 | -0.17% | 557 |
| Mar 20, 2025 | 93.76 | 94.33 | 93.76 | 94.04 | 93.85 | -0.14% | 2,100 |
| Mar 19, 2025 | 93.80 | 94.18 | 93.70 | 94.18 | 93.98 | 0.81% | 1,022 |
| Mar 18, 2025 | 93.68 | 93.68 | 93.21 | 93.42 | 93.23 | -1.07% | 5,822 |
| Mar 17, 2025 | 93.85 | 94.53 | 93.65 | 94.43 | 94.24 | 1.50% | 1,311 |
| Mar 14, 2025 | 92.36 | 93.04 | 92.36 | 93.04 | 92.85 | 1.50% | 4,128 |
| Mar 13, 2025 | 92.59 | 92.67 | 91.60 | 91.66 | 91.47 | -1.40% | 3,701 |
| Mar 12, 2025 | 93.06 | 93.28 | 92.88 | 92.96 | 92.77 | -0.47% | 1,779 |
| Mar 11, 2025 | 94.85 | 94.85 | 93.18 | 93.40 | 93.21 | -1.55% | 4,218 |
| Mar 10, 2025 | 95.97 | 96.20 | 94.87 | 94.87 | 94.68 | -1.48% | 3,719 |
| Mar 7, 2025 | 95.22 | 96.36 | 95.00 | 96.29 | 96.10 | 0.74% | 1,582 |
| Mar 6, 2025 | 96.19 | 96.43 | 95.38 | 95.58 | 95.39 | -1.36% | 6,435 |
| Mar 5, 2025 | 96.03 | 96.90 | 95.83 | 96.90 | 96.70 | 0.44% | 1,535 |
| Mar 4, 2025 | 97.23 | 97.23 | 96.30 | 96.47 | 96.28 | -0.82% | 2,101 |
| Mar 3, 2025 | 98.48 | 98.48 | 97.03 | 97.27 | 97.07 | -0.85% | 1,705 |
| Feb 28, 2025 | 97.38 | 98.10 | 97.24 | 98.10 | 97.90 | 1.19% | 1,526 |
| Feb 27, 2025 | 97.61 | 97.78 | 96.95 | 96.95 | 96.75 | -0.75% | 4,222 |
| Feb 26, 2025 | 98.48 | 98.48 | 97.55 | 97.68 | 97.48 | -0.73% | 2,879 |
| Feb 25, 2025 | 98.87 | 98.87 | 98.06 | 98.40 | 98.20 | -0.10% | 3,107 |
| Feb 24, 2025 | 98.60 | 98.63 | 98.50 | 98.50 | 98.30 | 0.16% | 1,155 |