Skip to main content
logo
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
219.72
-3.01 (-1.35%)
At close: Mar 24, 2026, 4:00 PM EDT
220.86
+1.14 (0.52%)
After-hours: Mar 24, 2026, 4:20 PM EDT

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 2026220.81221.21218.09219.72219.72-1.35%414,864
Mar 23, 2026223.68226.22221.50222.73222.731.11%256,157
Mar 20, 2026223.78224.21218.35220.29220.29-1.99%325,215
Mar 19, 2026219.79226.04219.39224.77224.770.46%266,211
Mar 18, 2026225.57226.82223.68223.73223.73-1.14%157,234
Mar 17, 2026224.44226.94224.44226.30226.301.28%225,645
Mar 16, 2026223.48225.11222.94223.43223.431.83%388,657
Mar 13, 2026220.62223.61218.79219.41219.41-0.12%165,295
Mar 12, 2026223.10223.81219.46219.68219.68-2.46%193,060
Mar 11, 2026225.52227.41223.70225.23225.230.14%115,602
Mar 10, 2026226.31228.24224.14224.92224.92-0.35%182,889
Mar 9, 2026218.26226.29217.78225.72225.722.12%306,217
Mar 6, 2026220.81224.88220.00221.03221.03-1.88%210,028
Mar 5, 2026224.27228.47222.29225.27225.27-0.04%241,195
Mar 4, 2026222.70226.72222.05225.36225.362.27%137,127
Mar 3, 2026217.74221.97215.39220.36220.36-1.85%384,661
Mar 2, 2026220.41225.27220.41224.52224.52-0.20%310,124
Feb 27, 2026222.54225.11222.54224.96224.96-1.26%204,682
Feb 26, 2026228.98229.47224.52227.84227.84-0.66%233,457
Feb 25, 2026224.98229.42224.98229.35229.352.75%184,059
Feb 24, 2026221.91225.12220.24223.22223.220.91%207,304
Feb 23, 2026224.87225.16219.71221.20221.20-2.54%201,829
Feb 20, 2026224.75229.86224.75226.97226.970.24%177,641
Feb 19, 2026227.01227.01224.55226.42226.42-0.76%150,959
Feb 18, 2026225.49230.30224.79228.15228.151.32%252,087
Feb 17, 2026224.86226.38221.55225.17225.17-0.76%222,736
Feb 13, 2026224.94228.70223.97226.90226.901.06%199,219
Feb 12, 2026231.47232.03223.94224.52224.52-2.35%327,624
Feb 11, 2026231.88231.90226.08229.92229.920.40%125,968
Feb 10, 2026230.80231.52228.78229.00229.00-0.56%90,017
Feb 9, 2026226.84231.32224.78230.29230.290.92%133,936
Feb 6, 2026223.43228.65222.25228.18228.183.75%357,640
Feb 5, 2026221.72224.36218.87219.94219.94-2.13%476,914
Feb 4, 2026228.14228.74220.90224.72224.72-2.52%712,868
Feb 3, 2026239.00239.00226.86230.53230.53-3.26%330,907
Feb 2, 2026233.95239.72233.95238.31238.311.18%263,295
Jan 30, 2026241.13242.20234.16235.53235.53-3.21%224,200
Jan 29, 2026245.75245.75237.41243.33243.33-1.31%286,989
Jan 28, 2026245.71247.98245.71246.56246.561.79%272,587
Jan 27, 2026242.51242.83240.97242.23242.230.83%130,033
Jan 26, 2026239.09240.96237.97240.23240.230.67%215,392
Jan 23, 2026239.30240.25237.21238.64238.64-0.52%184,271
Jan 22, 2026241.24241.50238.45239.88239.880.90%336,511
Jan 21, 2026234.80239.38234.30237.75237.752.28%485,577
Jan 20, 2026232.06235.75231.89232.46232.46-1.90%243,419
Jan 16, 2026239.32239.60235.73236.97236.97-0.03%126,918
Jan 15, 2026240.18240.76236.89237.03237.030.30%181,241
Jan 14, 2026238.10238.24234.00236.31236.31-1.23%166,559
Jan 13, 2026240.46241.59238.37239.25239.25-0.47%137,776
Jan 12, 2026237.90240.74237.90240.37240.370.22%140,483