First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
192.03
+2.05 (1.08%)
Dec 20, 2024, 4:00 PM EST - Market closed
QTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 187.77 | 193.89 | 187.77 | 192.03 | 192.03 | 1.08% | 164,798 |
| Dec 19, 2024 | 193.06 | 193.43 | 189.70 | 189.98 | 189.98 | -0.73% | 137,323 |
| Dec 18, 2024 | 200.10 | 200.43 | 190.81 | 191.38 | 191.38 | -4.28% | 195,729 |
| Dec 17, 2024 | 200.90 | 201.60 | 199.60 | 199.94 | 199.94 | -1.01% | 107,219 |
| Dec 16, 2024 | 199.20 | 202.23 | 198.63 | 201.98 | 201.98 | 1.21% | 112,870 |
| Dec 13, 2024 | 200.09 | 200.88 | 198.02 | 199.57 | 199.57 | -0.04% | 280,791 |
| Dec 12, 2024 | 198.93 | 199.87 | 198.68 | 199.65 | 199.65 | -0.34% | 89,699 |
| Dec 11, 2024 | 198.50 | 201.12 | 198.30 | 200.34 | 200.34 | 1.53% | 287,403 |
| Dec 10, 2024 | 200.69 | 200.69 | 196.18 | 197.33 | 197.33 | -1.86% | 133,493 |
| Dec 9, 2024 | 202.72 | 203.78 | 200.95 | 201.07 | 201.07 | -0.32% | 63,100 |
| Dec 6, 2024 | 200.52 | 202.65 | 200.52 | 201.71 | 201.71 | 0.91% | 112,275 |
| Dec 5, 2024 | 202.99 | 202.99 | 199.78 | 199.89 | 199.89 | -2.07% | 83,827 |
| Dec 4, 2024 | 202.20 | 204.12 | 201.81 | 204.12 | 204.12 | 2.27% | 120,996 |
| Dec 3, 2024 | 199.02 | 200.09 | 199.02 | 199.59 | 199.59 | -0.23% | 82,770 |
| Dec 2, 2024 | 196.86 | 201.05 | 196.86 | 200.05 | 200.05 | 1.91% | 150,926 |
| Nov 29, 2024 | 195.42 | 197.31 | 195.22 | 196.30 | 196.30 | 0.74% | 68,309 |
| Nov 27, 2024 | 196.54 | 196.84 | 193.14 | 194.86 | 194.86 | -1.84% | 134,105 |
| Nov 26, 2024 | 200.44 | 200.44 | 197.54 | 198.51 | 198.51 | -0.55% | 100,785 |
| Nov 25, 2024 | 199.51 | 200.61 | 198.57 | 199.61 | 199.61 | 1.36% | 107,003 |
| Nov 22, 2024 | 195.48 | 197.35 | 195.32 | 196.94 | 196.94 | 0.76% | 99,598 |
| Nov 21, 2024 | 194.00 | 196.37 | 192.35 | 195.46 | 195.46 | 1.59% | 131,912 |
| Nov 20, 2024 | 192.55 | 192.55 | 189.47 | 192.41 | 192.41 | -0.11% | 93,336 |
| Nov 19, 2024 | 189.79 | 192.91 | 189.79 | 192.63 | 192.63 | 0.80% | 91,958 |
| Nov 18, 2024 | 189.63 | 191.66 | 189.31 | 191.10 | 191.10 | 0.98% | 86,746 |
| Nov 15, 2024 | 192.56 | 192.73 | 188.61 | 189.24 | 189.24 | -3.16% | 281,650 |
| Nov 14, 2024 | 196.78 | 197.12 | 195.21 | 195.41 | 195.41 | -0.70% | 96,589 |
| Nov 13, 2024 | 196.59 | 198.70 | 196.59 | 196.78 | 196.78 | -0.27% | 78,425 |
| Nov 12, 2024 | 197.24 | 197.92 | 195.82 | 197.31 | 197.31 | -0.48% | 72,109 |
| Nov 11, 2024 | 198.71 | 198.71 | 196.71 | 198.26 | 198.26 | -0.48% | 70,470 |
| Nov 8, 2024 | 199.64 | 200.11 | 198.44 | 199.21 | 199.21 | -0.65% | 60,848 |
| Nov 7, 2024 | 197.40 | 200.72 | 197.40 | 200.52 | 200.52 | 2.36% | 135,425 |
| Nov 6, 2024 | 193.76 | 196.23 | 193.25 | 195.89 | 195.89 | 3.09% | 235,594 |
| Nov 5, 2024 | 188.42 | 190.16 | 188.42 | 190.01 | 190.01 | 1.24% | 93,616 |
| Nov 4, 2024 | 187.38 | 189.20 | 186.49 | 187.69 | 187.69 | -0.18% | 118,358 |
| Nov 1, 2024 | 187.38 | 189.24 | 186.53 | 188.03 | 188.03 | 1.16% | 109,362 |
| Oct 31, 2024 | 190.53 | 190.53 | 185.45 | 185.87 | 185.87 | -3.11% | 146,279 |
| Oct 30, 2024 | 192.95 | 194.47 | 191.59 | 191.84 | 191.84 | -2.36% | 156,693 |
| Oct 29, 2024 | 193.09 | 197.24 | 192.48 | 196.47 | 196.47 | 2.10% | 123,475 |
| Oct 28, 2024 | 192.55 | 193.65 | 192.43 | 192.43 | 192.43 | 0.34% | 56,341 |
| Oct 25, 2024 | 191.89 | 194.41 | 191.70 | 191.78 | 191.78 | 0.81% | 110,251 |
| Oct 24, 2024 | 190.35 | 190.75 | 189.36 | 190.23 | 190.23 | 0.58% | 112,532 |
| Oct 23, 2024 | 191.37 | 191.44 | 187.43 | 189.14 | 189.14 | -1.53% | 129,387 |
| Oct 22, 2024 | 191.73 | 192.80 | 191.04 | 192.07 | 192.07 | -0.48% | 80,276 |
| Oct 21, 2024 | 192.22 | 193.78 | 191.30 | 192.99 | 192.99 | -0.07% | 55,384 |
| Oct 18, 2024 | 193.91 | 194.12 | 192.86 | 193.13 | 193.13 | 0.14% | 100,764 |
| Oct 17, 2024 | 195.36 | 195.36 | 192.66 | 192.86 | 192.86 | 0.17% | 99,343 |
| Oct 16, 2024 | 194.51 | 194.51 | 191.92 | 192.54 | 192.54 | -0.63% | 77,066 |
| Oct 15, 2024 | 199.50 | 200.18 | 192.80 | 193.76 | 193.76 | -3.00% | 218,626 |
| Oct 14, 2024 | 198.80 | 200.30 | 198.52 | 199.75 | 199.75 | 1.03% | 102,521 |
| Oct 11, 2024 | 195.24 | 198.33 | 195.24 | 197.71 | 197.71 | 0.85% | 73,820 |
| Oct 10, 2024 | 193.57 | 196.40 | 193.57 | 196.05 | 196.05 | 0.53% | 59,719 |
| Oct 9, 2024 | 192.09 | 195.39 | 192.02 | 195.02 | 195.02 | 1.45% | 127,385 |
| Oct 8, 2024 | 191.32 | 192.77 | 190.12 | 192.24 | 192.24 | 0.80% | 187,453 |
| Oct 7, 2024 | 190.88 | 191.88 | 189.83 | 190.71 | 190.71 | -0.63% | 147,631 |
| Oct 4, 2024 | 192.71 | 192.71 | 190.01 | 191.92 | 191.92 | 1.33% | 133,696 |
| Oct 3, 2024 | 187.64 | 190.84 | 187.63 | 189.40 | 189.40 | 0.19% | 154,025 |
| Oct 2, 2024 | 187.54 | 190.41 | 186.96 | 189.05 | 189.05 | 0.92% | 151,072 |
| Oct 1, 2024 | 191.45 | 191.45 | 186.07 | 187.33 | 187.33 | -2.08% | 167,173 |
| Sep 30, 2024 | 190.85 | 192.03 | 189.28 | 191.31 | 191.31 | -0.38% | 141,980 |
| Sep 27, 2024 | 193.81 | 193.81 | 191.51 | 192.04 | 192.04 | -0.47% | 195,690 |
| Sep 26, 2024 | 195.22 | 195.22 | 189.82 | 192.95 | 192.95 | 2.09% | 171,761 |
| Sep 25, 2024 | 188.43 | 190.40 | 188.43 | 189.00 | 189.00 | -0.11% | 47,640 |
| Sep 24, 2024 | 189.33 | 190.00 | 187.17 | 189.21 | 189.21 | 0.67% | 51,255 |
| Sep 23, 2024 | 187.83 | 188.36 | 187.48 | 187.96 | 187.96 | 0.47% | 75,038 |
| Sep 20, 2024 | 187.41 | 187.94 | 185.42 | 187.08 | 187.08 | -0.68% | 142,712 |
| Sep 19, 2024 | 188.69 | 190.01 | 187.45 | 188.36 | 188.36 | 2.96% | 140,581 |
| Sep 18, 2024 | 184.74 | 186.33 | 182.95 | 182.95 | 182.95 | -0.92% | 99,343 |
| Sep 17, 2024 | 186.04 | 186.45 | 183.71 | 184.65 | 184.65 | -0.17% | 89,836 |
| Sep 16, 2024 | 184.20 | 184.97 | 183.18 | 184.97 | 184.97 | -0.17% | 146,618 |
| Sep 13, 2024 | 184.11 | 185.78 | 184.11 | 185.28 | 185.28 | 0.77% | 127,912 |
| Sep 12, 2024 | 184.02 | 185.03 | 182.46 | 183.86 | 183.86 | -0.05% | 93,413 |
| Sep 11, 2024 | 180.15 | 184.39 | 176.64 | 183.96 | 183.96 | 2.58% | 195,830 |
| Sep 10, 2024 | 178.72 | 179.54 | 176.46 | 179.34 | 179.34 | 0.56% | 89,710 |
| Sep 9, 2024 | 177.65 | 178.92 | 176.54 | 178.35 | 178.35 | 1.20% | 97,207 |
| Sep 6, 2024 | 180.65 | 180.68 | 175.39 | 176.23 | 176.23 | -2.51% | 201,494 |
| Sep 5, 2024 | 180.19 | 182.47 | 179.43 | 180.76 | 180.76 | -0.37% | 138,660 |
| Sep 4, 2024 | 180.54 | 183.47 | 180.09 | 181.44 | 181.44 | -1.00% | 240,316 |
| Sep 3, 2024 | 189.63 | 189.63 | 182.22 | 183.27 | 183.27 | -4.20% | 360,091 |
| Aug 30, 2024 | 191.50 | 191.93 | 189.54 | 191.31 | 191.31 | 2.05% | 113,688 |
| Aug 29, 2024 | 187.35 | 190.66 | 187.12 | 187.46 | 187.46 | 0.76% | 162,293 |
| Aug 28, 2024 | 188.18 | 188.68 | 184.63 | 186.05 | 186.05 | -1.47% | 73,524 |
| Aug 27, 2024 | 186.91 | 189.13 | 186.15 | 188.83 | 188.83 | 0.38% | 55,095 |
| Aug 26, 2024 | 190.33 | 190.66 | 187.54 | 188.11 | 188.11 | -1.91% | 73,693 |
| Aug 23, 2024 | 191.64 | 192.70 | 189.88 | 191.78 | 191.78 | 1.36% | 138,043 |
| Aug 22, 2024 | 194.13 | 194.13 | 188.75 | 189.21 | 189.21 | -2.10% | 110,621 |
| Aug 21, 2024 | 192.30 | 193.57 | 191.52 | 193.26 | 193.26 | 0.91% | 70,005 |
| Aug 20, 2024 | 192.09 | 193.04 | 190.70 | 191.52 | 191.52 | -0.48% | 68,280 |
| Aug 19, 2024 | 189.84 | 192.45 | 188.88 | 192.45 | 192.45 | 1.27% | 91,669 |
| Aug 16, 2024 | 188.76 | 190.46 | 188.34 | 190.04 | 190.04 | 0.19% | 48,952 |
| Aug 15, 2024 | 186.54 | 189.97 | 186.54 | 189.68 | 189.68 | 3.18% | 106,708 |
| Aug 14, 2024 | 184.24 | 184.91 | 181.72 | 183.84 | 183.84 | 0.17% | 89,751 |
| Aug 13, 2024 | 180.17 | 183.73 | 180.07 | 183.53 | 183.53 | 2.71% | 93,894 |
| Aug 12, 2024 | 178.89 | 179.80 | 177.21 | 178.68 | 178.68 | -0.07% | 90,670 |
| Aug 9, 2024 | 177.36 | 179.41 | 176.55 | 178.81 | 178.81 | 0.33% | 107,248 |
| Aug 8, 2024 | 174.11 | 178.46 | 172.51 | 178.23 | 178.23 | 4.26% | 138,438 |
| Aug 7, 2024 | 176.42 | 177.93 | 170.70 | 170.94 | 170.94 | -0.51% | 205,613 |
| Aug 6, 2024 | 171.53 | 174.96 | 169.99 | 171.81 | 171.81 | 1.11% | 204,655 |
| Aug 5, 2024 | 164.90 | 173.04 | 164.27 | 169.92 | 169.92 | -2.14% | 307,578 |
| Aug 2, 2024 | 175.62 | 175.74 | 171.80 | 173.64 | 173.64 | -4.41% | 256,020 |
| Aug 1, 2024 | 187.79 | 189.38 | 179.85 | 181.65 | 181.65 | -4.20% | 264,549 |