First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
NASDAQ: QQXT · Real-Time Price · USD
98.25
-0.10 (-0.10%)
At close: May 29, 2025, 4:00 PM
98.25
0.00 (0.00%)
After-hours: May 29, 2025, 4:15 PM EDT
QQXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 98.44 | 98.47 | 97.66 | 98.02 | - | -0.34% | 6,718 |
| May 28, 2025 | 98.68 | 98.75 | 98.20 | 98.35 | 98.35 | -0.38% | 6,264 |
| May 27, 2025 | 97.97 | 98.83 | 97.97 | 98.73 | 98.73 | 1.81% | 21,472 |
| May 23, 2025 | 96.48 | 97.09 | 96.25 | 96.97 | 96.97 | -0.73% | 8,028 |
| May 22, 2025 | 97.46 | 98.06 | 97.23 | 97.68 | 97.68 | -0.11% | 18,514 |
| May 21, 2025 | 98.85 | 98.88 | 97.57 | 97.79 | 97.79 | -1.58% | 15,485 |
| May 20, 2025 | 99.26 | 99.48 | 99.03 | 99.36 | 99.36 | -0.13% | 7,742 |
| May 19, 2025 | 98.00 | 99.49 | 98.00 | 99.49 | 99.49 | 0.73% | 31,834 |
| May 16, 2025 | 98.57 | 99.12 | 98.23 | 98.77 | 98.77 | 0.39% | 20,241 |
| May 15, 2025 | 97.34 | 98.39 | 97.32 | 98.39 | 98.39 | 1.22% | 5,262 |
| May 14, 2025 | 97.01 | 97.22 | 96.89 | 97.21 | 97.21 | 0.16% | 4,294 |
| May 13, 2025 | 97.24 | 97.74 | 97.05 | 97.05 | 97.05 | -0.21% | 46,536 |
| May 12, 2025 | 97.46 | 97.46 | 96.54 | 97.25 | 97.25 | 2.48% | 36,654 |
| May 9, 2025 | 95.27 | 95.54 | 94.90 | 94.90 | 94.90 | -0.17% | 31,036 |
| May 8, 2025 | 94.80 | 95.67 | 94.43 | 95.06 | 95.06 | 1.06% | 8,835 |
| May 7, 2025 | 94.09 | 94.52 | 93.55 | 94.06 | 94.06 | 0.61% | 86,060 |
| May 6, 2025 | 93.75 | 94.12 | 93.37 | 93.49 | 93.49 | -0.79% | 13,673 |
| 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 |