Skip to main content
logo
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
212.88
-0.73 (-0.34%)
Aug 25, 2025, 4:00 PM - Market closed

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2025212.94213.30211.95213.06--0.26%86,971
Aug 22, 2025209.06214.99209.06213.61213.612.23%176,172
Aug 21, 2025208.62209.62207.77208.95208.95-0.36%93,813
Aug 20, 2025210.28210.28206.24209.71209.71-0.48%92,280
Aug 19, 2025214.29214.40210.43210.73210.73-1.58%118,292
Aug 18, 2025212.97214.24212.97214.12214.120.34%67,639
Aug 15, 2025214.43214.43213.00213.39213.39-0.70%78,519
Aug 14, 2025214.14215.30213.48214.90214.90-0.78%50,950
Aug 13, 2025216.33216.60215.35216.60216.600.70%120,517
Aug 12, 2025211.85215.18211.55215.10215.101.91%87,617
Aug 11, 2025212.43214.17210.49211.07211.07-0.53%80,411
Aug 8, 2025211.88212.81211.61212.20212.200.24%71,220
Aug 7, 2025214.33214.95209.80211.70211.70-0.24%100,102
Aug 6, 2025210.92212.47209.85212.20212.200.85%134,402
Aug 5, 2025213.20213.50210.00210.42210.42-1.11%162,131
Aug 4, 2025211.16212.85210.96212.78212.781.53%211,398
Aug 1, 2025211.15211.53207.37209.58209.58-2.21%259,222
Jul 31, 2025217.87217.87213.46214.31214.31-2.03%130,335
Jul 30, 2025219.22219.89217.18218.74218.74-0.03%80,038
Jul 29, 2025219.93221.43218.39218.81218.810.13%85,222
Jul 28, 2025219.00219.49218.19218.53218.530.63%61,504
Jul 25, 2025215.52217.50215.42217.16217.160.25%53,382
Jul 24, 2025216.68216.82215.51216.62216.62-0.02%39,421
Jul 23, 2025216.13216.92214.80216.66216.66-0.19%79,369
Jul 22, 2025217.29217.89214.38217.06217.06-0.40%113,370
Jul 21, 2025217.15219.55217.15217.93217.930.47%78,559
Jul 18, 2025217.61217.95216.34216.92216.920.21%63,163
Jul 17, 2025214.51216.85213.82216.46216.460.83%505,820
Jul 16, 2025214.36214.98210.97214.68214.680.06%105,590
Jul 15, 2025216.01216.36214.55214.55214.550.21%44,449
Jul 14, 2025213.45214.84212.77214.10214.100.16%41,347
Jul 11, 2025214.09214.83213.44213.75213.75-0.54%98,972
Jul 10, 2025217.41217.41214.33214.90214.90-0.94%91,633
Jul 9, 2025217.22217.91215.41216.95216.950.16%70,951
Jul 8, 2025215.46216.77215.26216.60216.601.10%94,366
Jul 7, 2025214.96215.71213.52214.25214.25-0.97%152,183
Jul 3, 2025214.50217.08214.50216.35216.351.51%106,715
Jul 2, 2025211.11213.24210.24213.14213.140.70%102,267
Jul 1, 2025211.73212.78209.42211.66211.66-0.55%132,370
Jun 30, 2025213.05213.27212.03212.83212.830.59%97,738
Jun 27, 2025212.52213.55210.45211.58211.58-0.07%150,662
Jun 26, 2025211.14211.88209.88211.73211.730.58%109,763
Jun 25, 2025210.53211.20209.47210.51210.510.45%169,694
Jun 24, 2025207.00209.90207.00209.57209.572.38%252,473
Jun 23, 2025202.45204.86200.93204.70204.701.02%113,444
Jun 20, 2025205.63205.65201.51202.63202.63-0.76%68,038
Jun 18, 2025204.95205.67203.01204.19204.19-0.14%97,272
Jun 17, 2025204.31206.46203.93204.48204.48-0.47%132,186
Jun 16, 2025203.30206.18203.30205.45205.451.95%168,001
Jun 13, 2025201.63204.20200.92201.53201.53-1.69%152,933