First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
NASDAQ: QQXT · Real-Time Price · USD
99.83
+0.26 (0.26%)
At close: Oct 23, 2025, 4:00 PM EDT
99.83
0.00 (0.00%)
After-hours: Oct 23, 2025, 4:15 PM EDT
QQXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 99.56 | 99.56 | 99.56 | 99.63 | - | 0.06% | 946 |
| 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 |
| Sep 25, 2025 | 97.81 | 97.88 | 97.04 | 97.30 | 97.30 | -0.92% | 12,671 |
| Sep 24, 2025 | 98.53 | 98.53 | 98.11 | 98.21 | 98.06 | -0.16% | 4,883 |
| Sep 23, 2025 | 98.32 | 98.60 | 98.31 | 98.37 | 98.22 | 0.01% | 9,991 |
| Sep 22, 2025 | 97.88 | 98.44 | 97.84 | 98.36 | 98.21 | 0.03% | 31,633 |
| Sep 19, 2025 | 98.65 | 98.65 | 97.99 | 98.33 | 98.18 | 0.07% | 7,376 |
| Sep 18, 2025 | 98.17 | 98.63 | 98.17 | 98.26 | 98.11 | 0.08% | 6,759 |
| Sep 17, 2025 | 98.09 | 98.64 | 98.09 | 98.18 | 98.04 | 0.19% | 7,788 |
| Sep 16, 2025 | 98.28 | 98.28 | 97.85 | 98.00 | 97.85 | -0.20% | 17,542 |
| Sep 15, 2025 | 98.60 | 98.69 | 98.14 | 98.19 | 98.05 | -0.08% | 7,810 |
| Sep 12, 2025 | 98.30 | 98.62 | 98.19 | 98.27 | 98.12 | -0.18% | 35,268 |
| Sep 11, 2025 | 97.78 | 98.54 | 97.70 | 98.45 | 98.30 | 1.58% | 10,540 |
| Sep 10, 2025 | 97.53 | 97.53 | 96.66 | 96.92 | 96.77 | -0.72% | 9,431 |
| Sep 9, 2025 | 97.66 | 97.66 | 97.40 | 97.62 | 97.47 | -0.06% | 4,030 |
| Sep 8, 2025 | 97.25 | 97.68 | 97.25 | 97.68 | 97.53 | -0.02% | 8,797 |
| Sep 5, 2025 | 97.86 | 98.53 | 97.29 | 97.70 | 97.55 | -0.56% | 8,355 |
| Sep 4, 2025 | 97.85 | 98.25 | 97.50 | 98.25 | 98.11 | 0.71% | 27,202 |
| Sep 3, 2025 | 97.69 | 97.69 | 97.28 | 97.56 | 97.41 | -0.28% | 17,270 |
| Sep 2, 2025 | 97.83 | 98.10 | 97.22 | 97.83 | 97.68 | -0.54% | 11,071 |
| Aug 29, 2025 | 98.75 | 98.75 | 98.26 | 98.36 | 98.21 | -0.42% | 10,706 |
| Aug 28, 2025 | 98.67 | 98.77 | 98.44 | 98.77 | 98.62 | -0.10% | 9,310 |
| Aug 27, 2025 | 98.32 | 98.86 | 98.32 | 98.86 | 98.72 | 0.32% | 16,474 |
| Aug 26, 2025 | 98.60 | 98.66 | 98.23 | 98.54 | 98.40 | -0.10% | 9,132 |
| Aug 25, 2025 | 99.52 | 99.52 | 98.58 | 98.64 | 98.50 | -1.18% | 9,662 |
| Aug 22, 2025 | 99.31 | 100.15 | 99.31 | 99.82 | 99.67 | 1.22% | 13,026 |
| Aug 21, 2025 | 98.80 | 98.84 | 98.56 | 98.61 | 98.47 | -0.36% | 17,049 |
| Aug 20, 2025 | 99.46 | 99.46 | 98.81 | 98.97 | 98.82 | -0.02% | 34,878 |
| Aug 19, 2025 | 98.64 | 99.36 | 98.64 | 98.99 | 98.84 | 0.18% | 6,746 |
| Aug 18, 2025 | 98.94 | 99.03 | 98.79 | 98.81 | 98.66 | -0.13% | 19,234 |
| Aug 15, 2025 | 99.24 | 99.25 | 98.75 | 98.94 | 98.79 | 0.15% | 8,743 |
| Aug 14, 2025 | 99.03 | 99.03 | 98.74 | 98.80 | 98.65 | -0.61% | 31,678 |