Skip to main content
logo
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
224.42
-3.48 (-1.53%)
Nov 17, 2025, 4:00 PM EST - Market closed

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 2025226.55228.85222.88224.42224.42-1.53%139,664
Nov 14, 2025223.65230.67223.08227.90227.90-0.23%118,812
Nov 13, 2025232.40232.40227.27228.42228.42-2.53%93,462
Nov 12, 2025236.01236.65233.48234.36234.360.09%131,769
Nov 11, 2025235.94235.94233.53234.16234.16-1.11%107,242
Nov 10, 2025236.10237.43234.28236.79236.792.05%150,156
Nov 7, 2025231.04232.04225.98232.03232.03-0.51%190,613
Nov 6, 2025237.59237.59231.84233.22233.22-1.88%127,402
Nov 5, 2025235.07239.13234.85237.68237.681.31%111,321
Nov 4, 2025237.39238.89234.22234.61234.61-3.22%124,825
Nov 3, 2025243.81243.97240.55242.42242.420.25%48,017
Oct 31, 2025241.98243.44240.57241.81241.810.79%109,542
Oct 30, 2025240.82243.07239.88239.92239.92-1.15%68,142
Oct 29, 2025244.32244.32241.50242.71242.71-0.12%83,211
Oct 28, 2025243.76244.19242.49243.00243.00-0.31%126,224
Oct 27, 2025242.68244.27242.68243.76243.761.81%97,275
Oct 24, 2025239.89240.51239.17239.43239.431.11%95,409
Oct 23, 2025232.03236.97232.03236.80236.801.38%151,681
Oct 22, 2025236.19236.57230.90233.57233.57-1.61%92,730
Oct 21, 2025236.90238.14235.46237.38237.380.19%98,032
Oct 20, 2025234.55237.55234.55236.92236.921.87%164,696
Oct 17, 2025230.82233.25230.04232.57232.570.27%96,437
Oct 16, 2025234.79235.66230.64231.95231.95-0.39%121,322
Oct 15, 2025233.72234.15229.97232.85232.851.20%92,841
Oct 14, 2025227.91232.76227.25230.09230.09-0.78%104,078
Oct 13, 2025229.59232.27228.74231.89231.893.17%134,761
Oct 10, 2025235.99237.00224.59224.76224.76-4.73%199,464
Oct 9, 2025237.16237.16234.41235.91235.91-0.75%72,125
Oct 8, 2025233.00237.86233.00237.69237.692.20%79,684
Oct 7, 2025237.38237.38231.98232.58232.58-1.60%99,327
Oct 6, 2025237.94238.50236.27236.35236.351.32%66,518
Oct 3, 2025234.32235.21232.68233.27233.27-0.28%79,876
Oct 2, 2025233.73234.17232.50233.92233.921.06%60,922
Oct 1, 2025228.23231.71228.23231.47231.470.81%68,494
Sep 30, 2025229.38230.07227.31229.61229.61-0.05%81,686
Sep 29, 2025230.45231.08229.67229.72229.720.65%85,661
Sep 26, 2025226.93228.40225.98228.23228.230.75%47,205
Sep 25, 2025224.79226.66223.66226.52226.52-0.32%75,672
Sep 24, 2025228.13228.58226.54227.24227.24-0.31%52,314
Sep 23, 2025229.77230.06227.74227.95227.95-0.65%74,265
Sep 22, 2025227.23229.88227.23229.44229.440.80%54,737
Sep 19, 2025228.17228.17225.96227.62227.620.09%98,702
Sep 18, 2025226.08228.44225.87227.42227.422.59%123,645
Sep 17, 2025220.86222.41218.84221.67221.670.50%58,643
Sep 16, 2025220.55220.95219.46220.56220.560.29%94,962
Sep 15, 2025218.00219.98217.92219.92219.920.92%76,276
Sep 12, 2025218.58218.58217.73217.92217.92-0.19%91,914
Sep 11, 2025217.32219.13217.29218.34218.341.19%116,517
Sep 10, 2025217.44217.44214.92215.77215.77-0.81%130,184
Sep 9, 2025216.93217.67216.08217.54217.540.44%111,836