Skip to main content
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
201.49
-6.34 (-3.05%)
At close: Feb 21, 2025, 4:00 PM
201.40
-0.09 (-0.04%)
After-hours: Feb 21, 2025, 4:50 PM EST

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025208.29208.45201.17201.49201.49-3.05%137,399
Feb 20, 2025209.86210.12206.39207.83207.83-1.23%113,306
Feb 19, 2025210.07211.25208.21210.41210.41-0.12%95,073
Feb 18, 2025209.24210.92208.24210.67210.671.38%91,656
Feb 14, 2025206.70208.11206.29207.80207.800.47%104,732
Feb 13, 2025204.84207.11204.27206.83206.831.85%177,005
Feb 12, 2025200.28203.39200.22203.08203.080.22%63,487
Feb 11, 2025201.24203.37201.24202.64202.640.02%64,770
Feb 10, 2025202.04203.15202.04202.59202.591.08%82,922
Feb 7, 2025203.29204.69199.79200.43200.43-1.20%124,130
Feb 6, 2025201.51203.16201.18202.86202.860.45%58,647
Feb 5, 2025199.33202.16198.80201.96201.961.02%85,236
Feb 4, 2025197.90200.38197.90199.92199.921.59%72,487
Feb 3, 2025193.99198.28193.92196.80196.80-1.09%172,174
Jan 31, 2025200.41202.65198.13198.97198.970.43%322,125
Jan 30, 2025197.18199.26196.61198.12198.121.08%134,423
Jan 29, 2025197.31197.31194.44196.00196.00-0.25%122,730
Jan 28, 2025193.72197.42191.74196.49196.491.41%244,712
Jan 27, 2025193.06196.29191.12193.75193.75-2.97%157,424
Jan 24, 2025201.76201.87199.51199.68199.68-1.13%148,449
Jan 23, 2025199.95201.97199.34201.97201.97-0.16%376,639
Jan 22, 2025200.61203.16200.20202.30202.301.73%114,364
Jan 21, 2025198.13200.16196.90198.86198.861.13%165,955
Jan 17, 2025197.24197.26195.48196.63196.631.87%128,217
Jan 16, 2025194.07195.29192.72193.02193.020.15%93,558
Jan 15, 2025192.48194.06192.25192.74192.741.91%264,499
Jan 14, 2025189.10189.65187.09189.13189.130.99%167,995
Jan 13, 2025185.74187.60185.36187.27187.27-0.83%227,082
Jan 10, 2025189.71190.11187.59188.84188.84-1.70%204,899
Jan 8, 2025192.13192.84190.34192.11192.11-0.57%115,138
Jan 7, 2025197.30197.30192.09193.21193.21-1.60%120,845
Jan 6, 2025196.16198.25195.62196.36196.361.83%226,325
Jan 3, 2025189.66193.26189.65192.83192.832.23%146,684
Jan 2, 2025190.03191.09187.04188.62188.620.18%128,191
Dec 31, 2024190.13190.55187.30188.28188.28-0.72%111,076
Dec 30, 2024189.82190.93187.90189.64189.64-1.56%196,170
Dec 27, 2024193.93193.93190.95192.65192.65-1.37%93,881
Dec 26, 2024194.33195.97194.20195.33195.33-0.05%57,695
Dec 24, 2024194.13195.75193.83195.43195.430.89%75,462
Dec 23, 2024192.34193.70191.48193.70193.700.87%78,596
Dec 20, 2024187.77193.89187.77192.03192.031.08%164,798
Dec 19, 2024193.06193.43189.70189.98189.98-0.73%137,323
Dec 18, 2024200.10200.43190.81191.38191.38-4.28%195,729
Dec 17, 2024200.90201.60199.60199.94199.94-1.01%107,219
Dec 16, 2024199.20202.23198.63201.98201.981.21%112,870
Dec 13, 2024200.09200.88198.02199.57199.57-0.04%280,791
Dec 12, 2024198.93199.87198.68199.65199.65-0.34%89,699
Dec 11, 2024198.50201.12198.30200.34200.341.53%287,403
Dec 10, 2024200.69200.69196.18197.33197.33-1.86%133,493
Dec 9, 2024202.72203.78200.95201.07201.07-0.32%63,100
Dec 6, 2024200.52202.65200.52201.71201.710.91%112,275
Dec 5, 2024202.99202.99199.78199.89199.89-2.07%83,827
Dec 4, 2024202.20204.12201.81204.12204.122.27%120,996
Dec 3, 2024199.02200.09199.02199.59199.59-0.23%82,770
Dec 2, 2024196.86201.05196.86200.05200.051.91%150,926
Nov 29, 2024195.42197.31195.22196.30196.300.74%68,309
Nov 27, 2024196.54196.84193.14194.86194.86-1.84%134,105
Nov 26, 2024200.44200.44197.54198.51198.51-0.55%100,785
Nov 25, 2024199.51200.61198.57199.61199.611.36%107,003
Nov 22, 2024195.48197.35195.32196.94196.940.76%99,598
Nov 21, 2024194.00196.37192.35195.46195.461.59%131,912
Nov 20, 2024192.55192.55189.47192.41192.41-0.11%93,336
Nov 19, 2024189.79192.91189.79192.63192.630.80%91,958
Nov 18, 2024189.63191.66189.31191.10191.100.98%86,746
Nov 15, 2024192.56192.73188.61189.24189.24-3.16%281,650
Nov 14, 2024196.78197.12195.21195.41195.41-0.70%96,589
Nov 13, 2024196.59198.70196.59196.78196.78-0.27%78,425
Nov 12, 2024197.24197.92195.82197.31197.31-0.48%72,109
Nov 11, 2024198.71198.71196.71198.26198.26-0.48%70,470
Nov 8, 2024199.64200.11198.44199.21199.21-0.65%60,848
Nov 7, 2024197.40200.72197.40200.52200.522.36%135,425
Nov 6, 2024193.76196.23193.25195.89195.893.09%235,594
Nov 5, 2024188.42190.16188.42190.01190.011.24%93,616
Nov 4, 2024187.38189.20186.49187.69187.69-0.18%118,358
Nov 1, 2024187.38189.24186.53188.03188.031.16%109,362
Oct 31, 2024190.53190.53185.45185.87185.87-3.11%146,279
Oct 30, 2024192.95194.47191.59191.84191.84-2.36%156,693
Oct 29, 2024193.09197.24192.48196.47196.472.10%123,475
Oct 28, 2024192.55193.65192.43192.43192.430.34%56,341
Oct 25, 2024191.89194.41191.70191.78191.780.81%110,251
Oct 24, 2024190.35190.75189.36190.23190.230.58%112,532
Oct 23, 2024191.37191.44187.43189.14189.14-1.53%129,387
Oct 22, 2024191.73192.80191.04192.07192.07-0.48%80,276
Oct 21, 2024192.22193.78191.30192.99192.99-0.07%55,384
Oct 18, 2024193.91194.12192.86193.13193.130.14%100,764
Oct 17, 2024195.36195.36192.66192.86192.860.17%99,343
Oct 16, 2024194.51194.51191.92192.54192.54-0.63%77,066
Oct 15, 2024199.50200.18192.80193.76193.76-3.00%218,626
Oct 14, 2024198.80200.30198.52199.75199.751.03%102,521
Oct 11, 2024195.24198.33195.24197.71197.710.85%73,820
Oct 10, 2024193.57196.40193.57196.05196.050.53%59,719
Oct 9, 2024192.09195.39192.02195.02195.021.45%127,385
Oct 8, 2024191.32192.77190.12192.24192.240.80%187,453
Oct 7, 2024190.88191.88189.83190.71190.71-0.63%147,631
Oct 4, 2024192.71192.71190.01191.92191.921.33%133,696
Oct 3, 2024187.64190.84187.63189.40189.400.19%154,025
Oct 2, 2024187.54190.41186.96189.05189.050.92%151,072
Oct 1, 2024191.45191.45186.07187.33187.33-2.08%167,173
Sep 30, 2024190.85192.03189.28191.31191.31-0.38%141,980
Sep 27, 2024193.81193.81191.51192.04192.04-0.47%195,690