First Trust Nasdaq-100 Ex-Technology Sector Index Fund (QQXT)

QQXT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	97.36	97.56	97.17	97.17	97.17	0.59%	1,595
May 13, 2026	96.68	96.74	96.27	96.60	96.60	-0.75%	2,311
May 12, 2026	96.85	97.43	96.69	97.33	97.33	0.68%	9,048
May 11, 2026	97.25	97.25	96.62	96.67	96.67	-0.84%	1,671
May 8, 2026	97.78	97.96	97.49	97.49	97.49	-0.41%	1,276
May 7, 2026	98.21	98.48	97.90	97.90	97.90	-0.62%	985
May 6, 2026	98.59	98.77	98.51	98.51	98.51	0.13%	887
May 5, 2026	98.21	98.45	98.21	98.38	98.38	-0.10%	1,730
May 4, 2026	98.92	99.08	98.32	98.47	98.47	-0.61%	5,091
May 1, 2026	99.60	99.80	99.08	99.08	99.08	-0.25%	1,040
Apr 30, 2026	99.08	99.32	98.99	99.32	99.32	1.23%	2,382
Apr 29, 2026	98.00	98.12	97.86	98.12	98.12	-0.42%	2,988
Apr 28, 2026	99.33	99.46	98.51	98.53	98.53	-0.27%	2,389
Apr 27, 2026	99.35	99.35	98.79	98.79	98.79	-0.56%	2,057
Apr 24, 2026	99.28	99.35	99.24	99.35	99.35	-0.89%	1,771
Apr 23, 2026	100.38	100.38	100.21	100.24	100.24	0.38%	655
Apr 22, 2026	100.04	100.36	99.76	99.86	99.86	0.10%	1,028
Apr 21, 2026	100.61	100.61	99.69	99.76	99.76	-0.82%	2,652
Apr 20, 2026	100.68	100.71	100.56	100.59	100.59	-	1,623
Apr 17, 2026	100.52	100.81	100.47	100.59	100.59	0.77%	11,653
Apr 16, 2026	99.55	100.04	99.55	99.81	99.81	0.32%	2,477
Apr 15, 2026	99.04	99.62	99.04	99.49	99.49	0.17%	3,227
Apr 14, 2026	98.85	99.32	98.85	99.32	99.32	0.52%	3,098
Apr 13, 2026	98.05	98.82	98.04	98.82	98.82	0.31%	8,836
Apr 10, 2026	99.51	99.51	98.38	98.51	98.51	-0.88%	5,645
Apr 9, 2026	99.09	99.43	98.96	99.39	99.39	0.17%	2,522
Apr 8, 2026	99.04	99.35	98.94	99.22	99.22	1.99%	8,025
Apr 7, 2026	97.55	97.55	97.06	97.28	97.28	-0.83%	9,590
Apr 6, 2026	97.79	98.11	97.74	98.09	98.09	0.51%	6,867
Apr 2, 2026	96.89	97.61	96.88	97.59	97.59	-0.12%	4,643
Apr 1, 2026	97.78	97.78	97.67	97.70	97.70	0.08%	17,811
Mar 31, 2026	97.18	97.63	96.61	97.63	97.63	1.28%	4,213
Mar 30, 2026	96.85	97.16	96.22	96.39	96.39	0.47%	17,786
Mar 27, 2026	96.54	96.69	95.94	95.94	95.94	-1.38%	2,040
Mar 26, 2026	97.19	98.33	97.19	97.28	97.28	-0.54%	4,326
Mar 25, 2026	97.80	98.11	97.80	97.81	97.61	0.89%	2,505
Mar 24, 2026	97.32	97.64	96.95	96.95	96.75	-0.75%	5,100
Mar 23, 2026	98.25	98.25	97.58	97.68	97.48	1.12%	9,241
Mar 20, 2026	97.30	97.46	96.45	96.60	96.40	-1.23%	50,017
Mar 19, 2026	97.82	98.26	97.18	97.80	97.60	-0.24%	5,137
Mar 18, 2026	99.06	99.06	98.03	98.04	97.84	-1.77%	6,359
Mar 17, 2026	100.47	100.47	99.81	99.81	99.60	0.36%	4,917
Mar 16, 2026	99.29	99.46	99.23	99.45	99.25	0.70%	1,909
Mar 13, 2026	99.32	99.32	98.61	98.76	98.56	0.16%	1,347
Mar 12, 2026	99.61	99.97	98.60	98.60	98.40	-1.87%	6,874
Mar 11, 2026	100.61	100.66	100.14	100.49	100.28	-0.60%	32,990
Mar 10, 2026	101.68	102.00	101.09	101.09	100.88	-0.82%	8,229
Mar 9, 2026	100.71	102.03	100.13	101.93	101.72	0.01%	11,531
Mar 6, 2026	101.31	102.03	100.90	101.92	101.70	-0.73%	7,859
Mar 5, 2026	102.97	102.97	102.27	102.67	102.46	-0.88%	10,219

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.