Skip to main content
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
197.51
-0.60 (-0.30%)
May 20, 2025, 4:00 PM - Market closed

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2025197.04197.75196.12197.51197.51-0.30%175,635
May 19, 2025194.95198.70194.95198.11198.11-0.20%144,444
May 16, 2025198.68198.76197.10198.51198.510.24%122,268
May 15, 2025197.59199.27196.45198.04198.04-0.46%169,925
May 14, 2025199.19200.32197.89198.96198.960.25%193,998
May 13, 2025194.47199.66194.47198.46198.462.18%248,910
May 12, 2025192.96194.56191.75194.23194.235.09%286,719
May 9, 2025185.82186.25183.81184.82184.820.29%223,312
May 8, 2025183.85186.24182.84184.29184.291.41%154,692
May 7, 2025180.51182.24178.63181.72181.720.79%358,174
May 6, 2025179.34181.97178.61180.29180.29-1.33%147,785
May 5, 2025181.18184.06181.18182.72182.72-0.31%210,639
May 2, 2025181.82184.37181.82183.28183.282.74%257,184
May 1, 2025180.59181.62178.40178.40178.400.23%348,751
Apr 30, 2025172.89178.31172.17177.99177.990.45%92,091
Apr 29, 2025175.34178.22175.34177.20177.200.32%334,729
Apr 28, 2025176.40177.59173.96176.64176.640.01%307,962
Apr 25, 2025173.66177.06173.66176.63176.631.25%193,961
Apr 24, 2025169.14174.66169.14174.45174.454.79%464,928
Apr 23, 2025168.20170.44166.14166.48166.483.24%438,391
Apr 22, 2025159.51162.71159.13161.26161.262.42%274,975
Apr 21, 2025158.67159.06155.24157.45157.45-2.34%428,445
Apr 17, 2025162.43162.66159.89161.23161.23-0.28%299,556
Apr 16, 2025161.61164.27158.30161.68161.68-2.62%534,167
Apr 15, 2025165.53167.58165.38166.03166.030.69%224,731
Apr 14, 2025168.62168.63163.03164.90164.900.68%401,242
Apr 11, 2025160.00164.44158.01163.79163.791.46%4,056,107
Apr 10, 2025165.02165.96156.37161.43161.43-5.75%1,066,842
Apr 9, 2025149.16172.51149.16171.27171.2714.52%1,603,391
Apr 8, 2025158.08160.50146.74149.56149.56-2.38%576,517
Apr 7, 2025145.53160.38143.80153.21153.210.74%694,542
Apr 4, 2025157.65159.16150.88152.08152.08-6.82%978,272
Apr 3, 2025167.98169.10163.21163.21163.21-7.52%431,047
Apr 2, 2025171.89178.27171.89176.49176.491.07%291,010
Apr 1, 2025172.69174.91170.59174.62174.620.61%290,259
Mar 31, 2025170.90173.67168.94173.56173.56-0.55%202,144
Mar 28, 2025178.99179.23173.69174.52174.52-3.13%1,335,854
Mar 27, 2025181.75182.67179.85180.15180.15-1.92%159,984
Mar 26, 2025187.61187.61182.58183.67183.66-2.36%317,014
Mar 25, 2025187.54188.52187.40188.11188.100.53%43,758
Mar 24, 2025185.61187.69185.61187.11187.102.63%298,024
Mar 21, 2025179.26182.33178.49182.32182.31-0.25%89,728
Mar 20, 2025181.52184.18181.52182.78182.77-0.27%156,740
Mar 19, 2025181.85185.44181.29183.27183.260.92%151,884
Mar 18, 2025182.07182.53179.85181.60181.59-1.20%254,867
Mar 17, 2025180.26185.27180.15183.80183.791.90%258,896
Mar 14, 2025177.40180.91177.40180.37180.363.16%196,801
Mar 13, 2025177.51177.51173.42174.85174.84-1.50%200,647
Mar 12, 2025178.62180.16176.06177.51177.501.31%227,167
Mar 11, 2025174.98178.22172.91175.21175.200.17%439,745