First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
232.58
-3.77 (-1.60%)
Oct 7, 2025, 4:00 PM EDT - Market closed
QTEC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 237.38 | 237.38 | 231.98 | 232.58 | 232.58 | -1.60% | 99,327 |
Oct 6, 2025 | 237.94 | 238.50 | 236.27 | 236.35 | 236.35 | 1.32% | 66,518 |
Oct 3, 2025 | 234.32 | 235.21 | 232.68 | 233.27 | 233.27 | -0.28% | 79,876 |
Oct 2, 2025 | 233.73 | 234.17 | 232.50 | 233.92 | 233.92 | 1.06% | 60,922 |
Oct 1, 2025 | 228.23 | 231.71 | 228.23 | 231.47 | 231.47 | 0.81% | 68,494 |
Sep 30, 2025 | 229.38 | 230.07 | 227.31 | 229.61 | 229.61 | -0.05% | 81,686 |
Sep 29, 2025 | 230.45 | 231.08 | 229.67 | 229.72 | 229.72 | 0.65% | 85,661 |
Sep 26, 2025 | 226.93 | 228.40 | 225.98 | 228.23 | 228.23 | 0.75% | 47,205 |
Sep 25, 2025 | 224.79 | 226.66 | 223.66 | 226.52 | 226.52 | -0.32% | 75,672 |
Sep 24, 2025 | 228.13 | 228.58 | 226.54 | 227.24 | 227.24 | -0.31% | 52,314 |
Sep 23, 2025 | 229.77 | 230.06 | 227.74 | 227.95 | 227.95 | -0.65% | 74,265 |
Sep 22, 2025 | 227.23 | 229.88 | 227.23 | 229.44 | 229.44 | 0.80% | 54,737 |
Sep 19, 2025 | 228.17 | 228.17 | 225.96 | 227.62 | 227.62 | 0.09% | 98,702 |
Sep 18, 2025 | 226.08 | 228.44 | 225.87 | 227.42 | 227.42 | 2.59% | 123,645 |
Sep 17, 2025 | 220.86 | 222.41 | 218.84 | 221.67 | 221.67 | 0.50% | 58,643 |
Sep 16, 2025 | 220.55 | 220.95 | 219.46 | 220.56 | 220.56 | 0.29% | 94,962 |
Sep 15, 2025 | 218.00 | 219.98 | 217.92 | 219.92 | 219.92 | 0.92% | 76,276 |
Sep 12, 2025 | 218.58 | 218.58 | 217.73 | 217.92 | 217.92 | -0.19% | 91,914 |
Sep 11, 2025 | 217.32 | 219.13 | 217.29 | 218.34 | 218.34 | 1.19% | 116,517 |
Sep 10, 2025 | 217.44 | 217.44 | 214.92 | 215.77 | 215.77 | -0.81% | 130,184 |
Sep 9, 2025 | 216.93 | 217.67 | 216.08 | 217.54 | 217.54 | 0.44% | 111,836 |
Sep 8, 2025 | 215.60 | 217.00 | 215.60 | 216.59 | 216.59 | 0.96% | 94,558 |
Sep 5, 2025 | 214.71 | 215.52 | 212.22 | 214.52 | 214.52 | 0.88% | 146,722 |
Sep 4, 2025 | 210.69 | 212.94 | 209.60 | 212.65 | 212.65 | 0.83% | 67,914 |
Sep 3, 2025 | 211.66 | 211.81 | 209.69 | 210.90 | 210.90 | 0.08% | 70,423 |
Sep 2, 2025 | 208.46 | 210.80 | 207.66 | 210.73 | 210.73 | -1.00% | 102,560 |
Aug 29, 2025 | 214.80 | 214.83 | 212.28 | 212.86 | 212.86 | -1.45% | 98,065 |
Aug 28, 2025 | 214.44 | 216.43 | 214.44 | 215.99 | 215.99 | 1.00% | 84,146 |
Aug 27, 2025 | 212.50 | 214.05 | 212.48 | 213.86 | 213.86 | 0.38% | 32,604 |
Aug 26, 2025 | 212.55 | 213.70 | 212.55 | 213.04 | 213.04 | 0.18% | 45,636 |
Aug 25, 2025 | 212.94 | 213.30 | 211.95 | 212.65 | 212.65 | -0.45% | 144,494 |
Aug 22, 2025 | 209.06 | 214.99 | 209.06 | 213.61 | 213.61 | 2.23% | 176,172 |
Aug 21, 2025 | 208.62 | 209.62 | 207.77 | 208.95 | 208.95 | -0.36% | 93,813 |
Aug 20, 2025 | 210.28 | 210.28 | 206.24 | 209.71 | 209.71 | -0.48% | 92,280 |
Aug 19, 2025 | 214.29 | 214.40 | 210.43 | 210.73 | 210.73 | -1.58% | 118,292 |
Aug 18, 2025 | 212.97 | 214.24 | 212.97 | 214.12 | 214.12 | 0.34% | 67,639 |
Aug 15, 2025 | 214.43 | 214.43 | 213.00 | 213.39 | 213.39 | -0.70% | 78,519 |
Aug 14, 2025 | 214.14 | 215.30 | 213.48 | 214.90 | 214.90 | -0.78% | 50,950 |
Aug 13, 2025 | 216.33 | 216.60 | 215.35 | 216.60 | 216.60 | 0.70% | 120,517 |
Aug 12, 2025 | 211.85 | 215.18 | 211.55 | 215.10 | 215.10 | 1.91% | 87,617 |
Aug 11, 2025 | 212.43 | 214.17 | 210.49 | 211.07 | 211.07 | -0.53% | 80,411 |
Aug 8, 2025 | 211.88 | 212.81 | 211.61 | 212.20 | 212.20 | 0.24% | 71,220 |
Aug 7, 2025 | 214.33 | 214.95 | 209.80 | 211.70 | 211.70 | -0.24% | 100,102 |
Aug 6, 2025 | 210.92 | 212.47 | 209.85 | 212.20 | 212.20 | 0.85% | 134,402 |
Aug 5, 2025 | 213.20 | 213.50 | 210.00 | 210.42 | 210.42 | -1.11% | 162,131 |
Aug 4, 2025 | 211.16 | 212.85 | 210.96 | 212.78 | 212.78 | 1.53% | 211,398 |
Aug 1, 2025 | 211.15 | 211.53 | 207.37 | 209.58 | 209.58 | -2.21% | 259,222 |
Jul 31, 2025 | 217.87 | 217.87 | 213.46 | 214.31 | 214.31 | -2.03% | 130,335 |
Jul 30, 2025 | 219.22 | 219.89 | 217.18 | 218.74 | 218.74 | -0.03% | 80,038 |
Jul 29, 2025 | 219.93 | 221.43 | 218.39 | 218.81 | 218.81 | 0.13% | 85,222 |