Skip to main content
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
177.08
+0.45 (0.25%)
Apr 28, 2025, 4:00 PM EDT - Market closed

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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