Skip to main content
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
195.72
+3.31 (1.72%)
Nov 21, 2024, 12:28 PM EST - Market open

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024192.55192.55189.47192.41192.41-0.11%93,336
Nov 19, 2024189.79192.91189.79192.63192.630.80%91,958
Nov 18, 2024189.63191.66189.31191.10191.100.98%86,746
Nov 15, 2024192.56192.73188.61189.24189.24-3.16%281,650
Nov 14, 2024196.78197.12195.21195.41195.41-0.70%96,589
Nov 13, 2024196.59198.70196.59196.78196.78-0.27%78,425
Nov 12, 2024197.24197.92195.82197.31197.31-0.48%72,109
Nov 11, 2024198.71198.71196.71198.26198.26-0.48%70,470
Nov 8, 2024199.64200.11198.44199.21199.21-0.65%60,848
Nov 7, 2024197.40200.72197.40200.52200.522.36%135,425
Nov 6, 2024193.76196.23193.25195.89195.893.09%235,594
Nov 5, 2024188.42190.16188.42190.01190.011.24%93,616
Nov 4, 2024187.38189.20186.49187.69187.69-0.18%118,358
Nov 1, 2024187.38189.24186.53188.03188.031.16%109,362
Oct 31, 2024190.53190.53185.45185.87185.87-3.11%146,279
Oct 30, 2024192.95194.47191.59191.84191.84-2.36%156,693
Oct 29, 2024193.09197.24192.48196.47196.472.10%123,475
Oct 28, 2024192.55193.65192.43192.43192.430.34%56,341
Oct 25, 2024191.89194.41191.70191.78191.780.81%110,251
Oct 24, 2024190.35190.75189.36190.23190.230.58%112,532
Oct 23, 2024191.37191.44187.43189.14189.14-1.53%129,387
Oct 22, 2024191.73192.80191.04192.07192.07-0.48%80,276
Oct 21, 2024192.22193.78191.30192.99192.99-0.07%55,384
Oct 18, 2024193.91194.12192.86193.13193.130.14%100,764
Oct 17, 2024195.36195.36192.66192.86192.860.17%99,343
Oct 16, 2024194.51194.51191.92192.54192.54-0.63%77,066
Oct 15, 2024199.50200.18192.80193.76193.76-3.00%218,626
Oct 14, 2024198.80200.30198.52199.75199.751.03%102,521
Oct 11, 2024195.24198.33195.24197.71197.710.85%73,820
Oct 10, 2024193.57196.40193.57196.05196.050.53%59,719
Oct 9, 2024192.09195.39192.02195.02195.021.45%127,385
Oct 8, 2024191.32192.77190.12192.24192.240.80%187,453
Oct 7, 2024190.88191.88189.83190.71190.71-0.63%147,631
Oct 4, 2024192.71192.71190.01191.92191.921.33%133,696
Oct 3, 2024187.64190.84187.63189.40189.400.19%154,025
Oct 2, 2024187.54190.41186.96189.05189.050.92%151,072
Oct 1, 2024191.45191.45186.07187.33187.33-2.08%167,173
Sep 30, 2024190.85192.03189.28191.31191.31-0.38%141,980
Sep 27, 2024193.81193.81191.51192.04192.04-0.47%195,690
Sep 26, 2024195.22195.22189.82192.95192.952.09%171,761
Sep 25, 2024188.43190.40188.43189.00189.00-0.11%47,640
Sep 24, 2024189.33190.00187.17189.21189.210.67%51,255
Sep 23, 2024187.83188.36187.48187.96187.960.47%75,038
Sep 20, 2024187.41187.94185.42187.08187.08-0.68%142,712
Sep 19, 2024188.69190.01187.45188.36188.362.96%140,581
Sep 18, 2024184.74186.33182.95182.95182.95-0.92%99,343
Sep 17, 2024186.04186.45183.71184.65184.65-0.17%89,836
Sep 16, 2024184.20184.97183.18184.97184.97-0.17%146,618
Sep 13, 2024184.11185.78184.11185.28185.280.77%127,912
Sep 12, 2024184.02185.03182.46183.86183.86-0.05%93,413
Sep 11, 2024180.15184.39176.64183.96183.962.58%195,830
Sep 10, 2024178.72179.54176.46179.34179.340.56%89,710
Sep 9, 2024177.65178.92176.54178.35178.351.20%97,207
Sep 6, 2024180.65180.68175.39176.23176.23-2.51%201,494
Sep 5, 2024180.19182.47179.43180.76180.76-0.37%138,660
Sep 4, 2024180.54183.47180.09181.44181.44-1.00%240,316
Sep 3, 2024189.63189.63182.22183.27183.27-4.20%360,091
Aug 30, 2024191.50191.93189.54191.31191.312.05%113,688
Aug 29, 2024187.35190.66187.12187.46187.460.76%162,293
Aug 28, 2024188.18188.68184.63186.05186.05-1.47%73,524
Aug 27, 2024186.91189.13186.15188.83188.830.38%55,095
Aug 26, 2024190.33190.66187.54188.11188.11-1.91%73,693
Aug 23, 2024191.64192.70189.88191.78191.781.36%138,043
Aug 22, 2024194.13194.13188.75189.21189.21-2.10%110,621
Aug 21, 2024192.30193.57191.52193.26193.260.91%70,005
Aug 20, 2024192.09193.04190.70191.52191.52-0.48%68,280
Aug 19, 2024189.84192.45188.88192.45192.451.27%91,669
Aug 16, 2024188.76190.46188.34190.04190.040.19%48,952
Aug 15, 2024186.54189.97186.54189.68189.683.18%106,708
Aug 14, 2024184.24184.91181.72183.84183.840.17%89,751
Aug 13, 2024180.17183.73180.07183.53183.532.71%93,894
Aug 12, 2024178.89179.80177.21178.68178.68-0.07%90,670
Aug 9, 2024177.36179.41176.55178.81178.810.33%107,248
Aug 8, 2024174.11178.46172.51178.23178.234.26%138,438
Aug 7, 2024176.42177.93170.70170.94170.94-0.51%205,613
Aug 6, 2024171.53174.96169.99171.81171.811.11%204,655
Aug 5, 2024164.90173.04164.27169.92169.92-2.14%307,578
Aug 2, 2024175.62175.74171.80173.64173.64-4.41%256,020
Aug 1, 2024187.79189.38179.85181.65181.65-4.20%264,549
Jul 31, 2024188.29189.88187.19189.61189.613.52%103,886
Jul 30, 2024187.44187.85181.72183.16183.16-2.03%157,935
Jul 29, 2024188.40189.58186.54186.96186.96-0.13%85,764
Jul 26, 2024187.79188.30185.77187.20187.201.45%264,437
Jul 25, 2024185.96189.43182.80184.52184.52-1.02%145,660
Jul 24, 2024192.32192.32185.91186.42186.42-4.22%215,422
Jul 23, 2024194.30196.03194.19194.63194.63-0.75%83,837
Jul 22, 2024194.85196.10193.41196.10196.101.86%108,782
Jul 19, 2024194.78194.94191.88192.51192.51-1.47%128,445
Jul 18, 2024198.78198.78193.50195.39195.39-0.89%72,737
Jul 17, 2024201.10201.65196.85197.15197.15-4.01%127,111
Jul 16, 2024205.50205.50203.56205.38205.380.42%52,989
Jul 15, 2024204.22206.52203.60204.52204.520.26%87,668
Jul 12, 2024202.28206.09201.80203.98203.981.28%102,732
Jul 11, 2024206.15206.15201.20201.41201.41-1.91%71,136
Jul 10, 2024204.17205.63202.69205.33205.330.97%82,373
Jul 9, 2024205.31205.31202.45203.36203.36-0.67%81,847
Jul 8, 2024204.28204.78203.55204.74204.740.28%59,293
Jul 5, 2024202.00204.34201.81204.16204.161.16%47,129
Jul 3, 2024200.04202.23200.04201.81201.810.70%31,661
Jul 2, 2024197.73200.41197.73200.41200.411.10%66,636