First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)
NASDAQ: QQXT · Real-Time Price · USD
97.70
-0.55 (-0.56%)
At close: Sep 5, 2025, 4:00 PM
97.70
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
QQXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.86 | 98.53 | 97.29 | 97.70 | 97.70 | -0.56% | 8,355 |
| Sep 4, 2025 | 97.85 | 98.25 | 97.50 | 98.25 | 98.25 | 0.71% | 27,202 |
| Sep 3, 2025 | 97.69 | 97.69 | 97.28 | 97.56 | 97.56 | -0.28% | 17,270 |
| Sep 2, 2025 | 97.83 | 98.10 | 97.22 | 97.83 | 97.83 | -0.54% | 11,071 |
| Aug 29, 2025 | 98.75 | 98.75 | 98.26 | 98.36 | 98.36 | -0.42% | 10,706 |
| Aug 28, 2025 | 98.67 | 98.77 | 98.44 | 98.77 | 98.77 | -0.10% | 9,310 |
| Aug 27, 2025 | 98.32 | 98.86 | 98.32 | 98.86 | 98.86 | 0.32% | 16,474 |
| Aug 26, 2025 | 98.60 | 98.66 | 98.23 | 98.54 | 98.54 | -0.10% | 9,132 |
| Aug 25, 2025 | 99.52 | 99.52 | 98.58 | 98.64 | 98.64 | -1.18% | 9,662 |
| Aug 22, 2025 | 99.31 | 100.15 | 99.31 | 99.82 | 99.82 | 1.22% | 13,026 |
| Aug 21, 2025 | 98.80 | 98.84 | 98.56 | 98.61 | 98.61 | -0.36% | 17,049 |
| Aug 20, 2025 | 99.46 | 99.46 | 98.81 | 98.97 | 98.97 | -0.02% | 34,878 |
| Aug 19, 2025 | 98.64 | 99.36 | 98.64 | 98.99 | 98.99 | 0.18% | 6,746 |
| Aug 18, 2025 | 98.94 | 99.03 | 98.79 | 98.81 | 98.81 | -0.13% | 19,234 |
| Aug 15, 2025 | 99.24 | 99.25 | 98.75 | 98.94 | 98.94 | 0.15% | 8,743 |
| Aug 14, 2025 | 99.03 | 99.03 | 98.74 | 98.80 | 98.80 | -0.61% | 31,678 |
| Aug 13, 2025 | 98.89 | 99.42 | 98.60 | 99.41 | 99.41 | 1.11% | 25,111 |
| Aug 12, 2025 | 97.91 | 98.32 | 97.84 | 98.32 | 98.32 | 0.74% | 5,641 |
| Aug 11, 2025 | 97.97 | 98.18 | 97.47 | 97.60 | 97.60 | -0.46% | 17,457 |
| Aug 8, 2025 | 97.99 | 98.23 | 97.84 | 98.05 | 98.05 | -0.36% | 16,486 |
| Aug 7, 2025 | 98.84 | 98.93 | 98.22 | 98.41 | 98.41 | -0.35% | 8,626 |
| Aug 6, 2025 | 98.72 | 98.88 | 98.38 | 98.76 | 98.76 | 0.15% | 12,084 |
| Aug 5, 2025 | 98.89 | 99.13 | 98.55 | 98.61 | 98.61 | -0.58% | 19,396 |
| Aug 4, 2025 | 98.32 | 99.21 | 98.32 | 99.18 | 99.18 | 1.49% | 58,635 |
| Aug 1, 2025 | 98.07 | 98.07 | 97.12 | 97.72 | 97.72 | -0.91% | 18,960 |
| Jul 31, 2025 | 99.56 | 100.14 | 98.50 | 98.62 | 98.62 | -1.38% | 12,370 |
| Jul 30, 2025 | 100.42 | 100.63 | 99.69 | 100.00 | 100.00 | -0.35% | 10,472 |
| Jul 29, 2025 | 100.56 | 100.59 | 100.24 | 100.35 | 100.35 | -0.34% | 19,356 |
| Jul 28, 2025 | 101.20 | 101.20 | 100.67 | 100.69 | 100.69 | -0.44% | 11,848 |
| Jul 25, 2025 | 100.95 | 101.19 | 100.71 | 101.14 | 101.14 | -0.07% | 23,121 |
| Jul 24, 2025 | 101.08 | 101.42 | 101.08 | 101.21 | 101.21 | -0.01% | 6,555 |
| Jul 23, 2025 | 101.06 | 101.26 | 100.89 | 101.22 | 101.22 | 0.72% | 5,389 |
| Jul 22, 2025 | 99.43 | 100.51 | 99.43 | 100.50 | 100.50 | 1.33% | 4,932 |
| Jul 21, 2025 | 99.54 | 99.61 | 99.18 | 99.18 | 99.18 | 0.06% | 14,211 |
| Jul 18, 2025 | 99.74 | 99.74 | 98.91 | 99.12 | 99.12 | -0.07% | 6,447 |
| Jul 17, 2025 | 98.74 | 99.32 | 98.74 | 99.19 | 99.19 | 0.74% | 8,574 |
| Jul 16, 2025 | 97.93 | 98.54 | 97.74 | 98.46 | 98.46 | 0.38% | 5,918 |
| Jul 15, 2025 | 99.71 | 99.71 | 98.09 | 98.09 | 98.09 | -1.49% | 11,739 |
| Jul 14, 2025 | 99.20 | 99.57 | 99.16 | 99.57 | 99.57 | 0.64% | 4,550 |
| Jul 11, 2025 | 99.27 | 99.27 | 98.67 | 98.94 | 98.94 | -0.58% | 17,937 |
| Jul 10, 2025 | 99.27 | 99.86 | 99.26 | 99.52 | 99.52 | -0.06% | 57,220 |
| Jul 9, 2025 | 99.60 | 99.61 | 99.05 | 99.58 | 99.58 | 0.27% | 9,248 |
| Jul 8, 2025 | 99.20 | 99.67 | 99.20 | 99.31 | 99.31 | 0.18% | 23,708 |
| Jul 7, 2025 | 99.55 | 99.62 | 98.85 | 99.13 | 99.13 | -0.81% | 26,534 |
| Jul 3, 2025 | 99.73 | 100.09 | 99.73 | 99.94 | 99.94 | 0.30% | 7,304 |
| Jul 2, 2025 | 99.55 | 99.64 | 99.24 | 99.64 | 99.64 | -0.01% | 15,107 |
| Jul 1, 2025 | 98.85 | 99.96 | 98.85 | 99.65 | 99.65 | 0.86% | 15,554 |
| Jun 30, 2025 | 98.48 | 98.95 | 98.42 | 98.80 | 98.80 | 0.69% | 19,095 |
| Jun 27, 2025 | 98.05 | 98.53 | 97.81 | 98.12 | 98.12 | 0.37% | 35,297 |
| Jun 26, 2025 | 97.22 | 97.76 | 97.22 | 97.76 | 97.76 | 0.64% | 40,690 |