Skip to main content
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
204.48
-0.97 (-0.47%)
Jun 17, 2025, 4:00 PM - Market closed

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2025204.31206.46203.93204.48204.48-0.47%132,186
Jun 16, 2025203.30206.18203.30205.45205.451.95%168,001
Jun 13, 2025201.63204.20200.92201.53201.53-1.69%152,933
Jun 12, 2025204.20206.16204.20205.00205.00-0.26%79,350
Jun 11, 2025206.52207.64204.34205.54205.54-0.15%124,967
Jun 10, 2025203.99206.11203.73205.85205.851.09%125,361
Jun 9, 2025202.84204.93202.84203.63203.630.82%115,959
Jun 6, 2025201.60203.39201.50201.97201.971.30%114,812
Jun 5, 2025200.69202.84198.48199.38199.38-0.25%163,698
Jun 4, 2025198.47200.35198.33199.88199.880.69%236,511
Jun 3, 2025195.30198.89194.92198.52198.521.58%149,967
Jun 2, 2025192.86195.59192.24195.43195.431.14%145,938
May 30, 2025193.06193.85189.89193.23193.23-0.24%146,243
May 29, 2025197.16197.16192.64193.69193.69-0.21%119,372
May 28, 2025196.04196.73193.98194.10194.10-0.97%118,650
May 27, 2025193.94196.59193.25196.01196.012.21%94,981
May 23, 2025189.59192.47189.59191.78191.78-0.98%249,579
May 22, 2025194.20196.16193.66193.68193.68-0.11%148,734
May 21, 2025195.66198.89193.43193.89193.89-1.83%129,984
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