Skip to main content
logo
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
269.53
-17.05 (-5.95%)
Nov 5, 2026, 11:48 AM EST - Market open

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 2026279.89280.63263.61269.53269.53-5.95%302,113
Nov 4, 2026286.38292.67284.29286.58286.58-0.53%215,056
Nov 3, 2026286.79290.79286.43288.12288.120.97%125,832
Nov 2, 2026294.79295.84284.96285.34285.34-2.57%393,797
Oct 30, 2026298.56298.98288.54292.87292.87-5.31%451,330
Oct 29, 2026307.28309.82305.18309.28309.28-1.63%120,593
Oct 28, 2026310.44314.43309.65314.41314.411.18%100,881
Oct 27, 2026305.84311.59305.84310.74310.742.11%215,644
Oct 26, 2026300.93306.55299.80304.31304.311.29%265,126
Oct 23, 2026297.77302.85297.58300.42300.420.34%145,465
Oct 22, 2026304.49305.42297.89299.41299.41-3.57%389,386
Oct 21, 2026309.99312.59307.92310.48310.481.40%199,289
Oct 20, 2026302.93308.93300.58306.18306.180.35%181,109
Oct 19, 2026307.18308.84304.66305.11305.111.30%135,641
Oct 16, 2026311.74311.74299.82301.20301.20-4.09%441,860
Oct 15, 2026305.30314.53304.31314.06314.060.51%278,405
Oct 14, 2026319.46319.97311.43312.47312.47-3.64%257,465
Oct 13, 2026320.59324.62320.04324.27324.27-0.59%160,709
Oct 12, 2026329.42329.42325.27326.19326.19-1.62%189,870
Oct 9, 2026331.77332.68329.30331.55331.550.71%3,915,029
Oct 8, 2026332.99334.38326.08329.21329.21-1.97%268,738
Oct 7, 2026335.98336.01333.09335.82335.82-1.31%295,653
Oct 6, 2026340.96342.51339.89340.28340.280.42%122,214
Oct 5, 2026337.78338.85337.03338.85338.850.75%92,893
Oct 2, 2026338.10339.40335.51336.34336.340.80%121,601
Oct 1, 2026332.44334.82329.45333.66333.661.19%171,877
Sep 30, 2026329.39331.23328.82329.73329.730.39%96,876
Sep 29, 2026328.48330.28326.55328.46328.460.68%184,691
Sep 28, 2026327.14327.69321.64326.25326.25-1.32%188,502
Sep 25, 2026331.83332.69329.48330.63330.630.32%2,609,368
Sep 24, 2026326.41330.93326.32329.59329.59-0.18%298,708
Sep 23, 2026331.65331.65326.08330.19330.19-0.35%322,936
Sep 22, 2026325.90331.80325.87331.36331.361.61%124,409
Sep 21, 2026317.60327.15317.05326.11326.114.20%207,151
Sep 18, 2026310.98313.18309.29312.97312.971.27%93,206
Sep 17, 2026308.58309.63307.11309.04309.041.73%123,380
Sep 16, 2026304.82306.94301.22303.79303.79-103,991
Sep 15, 2026305.95306.24303.26303.79303.79-0.83%86,306
Sep 14, 2026301.58308.57301.46306.34306.34-0.71%87,893
Sep 11, 2026309.54310.11307.82308.53308.530.83%86,835
Sep 10, 2026305.86308.60305.12305.99305.99-1.58%177,774
Sep 9, 2026311.43313.13310.47310.91310.91-0.21%70,569
Sep 8, 2026313.19313.38310.31311.57311.57-0.22%54,152
Sep 4, 2026310.37312.79310.19312.25312.250.70%98,585
Sep 3, 2026306.31310.41305.54310.07310.071.38%132,314
Sep 2, 2026306.45306.56304.26305.86305.86-0.70%116,636
Sep 1, 2026310.29311.03306.46308.02308.02-2.68%123,705
Aug 31, 2026315.72317.51314.39316.51316.510.12%108,923
Aug 28, 2026319.34319.84315.39316.13316.13-1.75%162,345
Aug 27, 2026317.75321.83317.75321.76321.762.89%148,101