First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
NASDAQ: QQXT · Real-Time Price · USD
98.35
+1.05 (1.08%)
At close: Sep 26, 2025, 4:00 PM EDT
98.35
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:15 PM EDT
QQXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 97.83 | 98.31 | 97.79 | 98.31 | - | 1.03% | 10,759 |
| 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 |
| Aug 13, 2025 | 98.89 | 99.42 | 98.60 | 99.41 | 99.26 | 1.11% | 25,111 |
| Aug 12, 2025 | 97.91 | 98.32 | 97.84 | 98.32 | 98.17 | 0.74% | 5,641 |
| Aug 11, 2025 | 97.97 | 98.18 | 97.47 | 97.60 | 97.45 | -0.46% | 17,457 |
| Aug 8, 2025 | 97.99 | 98.23 | 97.84 | 98.05 | 97.90 | -0.36% | 16,486 |
| Aug 7, 2025 | 98.84 | 98.93 | 98.22 | 98.41 | 98.26 | -0.35% | 8,626 |
| Aug 6, 2025 | 98.72 | 98.88 | 98.38 | 98.76 | 98.61 | 0.15% | 12,084 |
| Aug 5, 2025 | 98.89 | 99.13 | 98.55 | 98.61 | 98.46 | -0.58% | 19,396 |
| Aug 4, 2025 | 98.32 | 99.21 | 98.32 | 99.18 | 99.03 | 1.49% | 58,635 |
| Aug 1, 2025 | 98.07 | 98.07 | 97.12 | 97.72 | 97.57 | -0.91% | 18,960 |
| Jul 31, 2025 | 99.56 | 100.14 | 98.50 | 98.62 | 98.47 | -1.38% | 12,370 |
| Jul 30, 2025 | 100.42 | 100.63 | 99.69 | 100.00 | 99.85 | -0.35% | 10,472 |
| Jul 29, 2025 | 100.56 | 100.59 | 100.24 | 100.35 | 100.20 | -0.34% | 19,356 |
| Jul 28, 2025 | 101.20 | 101.20 | 100.67 | 100.69 | 100.54 | -0.44% | 11,848 |
| Jul 25, 2025 | 100.95 | 101.19 | 100.71 | 101.14 | 100.99 | -0.07% | 23,121 |
| Jul 24, 2025 | 101.08 | 101.42 | 101.08 | 101.21 | 101.06 | -0.01% | 6,555 |
| Jul 23, 2025 | 101.06 | 101.26 | 100.89 | 101.22 | 101.07 | 0.72% | 5,389 |
| Jul 22, 2025 | 99.43 | 100.51 | 99.43 | 100.50 | 100.35 | 1.33% | 4,932 |
| Jul 21, 2025 | 99.54 | 99.61 | 99.18 | 99.18 | 99.03 | 0.06% | 14,211 |
| Jul 18, 2025 | 99.74 | 99.74 | 98.91 | 99.12 | 98.97 | -0.07% | 6,447 |