Skip to main content
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
174.52
-5.63 (-3.13%)
At close: Mar 28, 2025, 4:00 PM
173.70
-0.82 (-0.47%)
After-hours: Mar 28, 2025, 7:22 PM EDT

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 10, 2025179.48179.54173.07174.91174.90-4.83%539,382
Mar 7, 2025181.51184.40178.38183.78183.771.03%117,314
Mar 6, 2025184.51187.14181.40181.90181.89-4.02%305,506
Mar 5, 2025187.12189.94184.53189.51189.501.69%215,435
Mar 4, 2025184.85190.08181.77186.36186.35-0.02%306,131
Mar 3, 2025193.38193.38184.95186.39186.38-2.11%256,293
Feb 28, 2025187.68190.75186.69190.41190.401.00%207,849
Feb 27, 2025196.73197.29188.25188.52188.51-3.38%213,058
Feb 26, 2025195.00197.07193.84195.11195.100.91%142,673
Feb 25, 2025196.33196.41192.02193.36193.35-2.12%244,963
Feb 24, 2025201.30201.30196.39197.55197.54-1.96%218,084
Feb 21, 2025208.29208.45201.17201.49201.48-3.05%137,399
Feb 20, 2025209.86210.12206.39207.83207.82-1.23%113,306
Feb 19, 2025210.07211.25208.21210.41210.40-0.12%95,073
Feb 18, 2025209.24210.92208.24210.67210.661.38%91,656
Feb 14, 2025206.70208.11206.29207.80207.790.47%104,732
Feb 13, 2025204.84207.11204.27206.83206.821.85%177,005
Feb 12, 2025200.28203.39200.22203.08203.070.22%63,487
Feb 11, 2025201.24203.37201.24202.64202.630.02%64,770
Feb 10, 2025202.04203.15202.04202.59202.581.08%82,922
Feb 7, 2025203.29204.69199.79200.43200.42-1.20%124,130
Feb 6, 2025201.51203.16201.18202.86202.850.45%58,647
Feb 5, 2025199.33202.16198.80201.96201.951.02%85,236
Feb 4, 2025197.90200.38197.90199.92199.911.59%72,487
Feb 3, 2025193.99198.28193.92196.80196.79-1.09%172,174
Jan 31, 2025200.41202.65198.13198.97198.960.43%322,125
Jan 30, 2025197.18199.26196.61198.12198.111.08%134,423
Jan 29, 2025197.31197.31194.44196.00195.99-0.25%122,730
Jan 28, 2025193.72197.42191.74196.49196.481.41%244,712
Jan 27, 2025193.06196.29191.12193.75193.74-2.97%157,424
Jan 24, 2025201.76201.87199.51199.68199.67-1.13%148,449
Jan 23, 2025199.95201.97199.34201.97201.96-0.16%376,639
Jan 22, 2025200.61203.16200.20202.30202.291.73%114,364
Jan 21, 2025198.13200.16196.90198.86198.851.13%165,955
Jan 17, 2025197.24197.26195.48196.63196.621.87%128,217
Jan 16, 2025194.07195.29192.72193.02193.010.15%93,558