First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
312.97
+3.93 (1.27%)
At close: Sep 18, 2026, 4:00 PM EDT
313.00
+0.03 (0.01%)
After-hours: Sep 18, 2026, 7:30 PM EDT
QTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 310.98 | 313.18 | 309.29 | 312.97 | 312.97 | 1.27% | 93,204 |
| Sep 17, 2026 | 308.58 | 309.63 | 307.11 | 309.04 | 309.04 | 1.73% | 123,373 |
| Sep 16, 2026 | 304.82 | 306.94 | 301.22 | 303.79 | 303.79 | - | 93,989 |
| Sep 15, 2026 | 305.95 | 306.24 | 303.26 | 303.79 | 303.79 | -0.83% | 86,306 |
| Sep 14, 2026 | 301.58 | 308.57 | 301.46 | 306.34 | 306.34 | -0.71% | 87,891 |
| Sep 11, 2026 | 309.54 | 310.11 | 307.82 | 308.53 | 308.53 | 0.83% | 86,835 |
| Sep 10, 2026 | 305.86 | 308.60 | 305.12 | 305.99 | 305.99 | -1.58% | 177,771 |
| Sep 9, 2026 | 311.43 | 313.13 | 310.47 | 310.91 | 310.91 | -0.21% | 70,569 |
| Sep 8, 2026 | 313.19 | 313.38 | 310.31 | 311.57 | 311.57 | -0.22% | 54,152 |
| Sep 4, 2026 | 310.37 | 312.79 | 310.19 | 312.25 | 312.25 | 0.70% | 98,585 |
| Sep 3, 2026 | 306.31 | 310.41 | 305.54 | 310.07 | 310.07 | 1.38% | 132,314 |
| Sep 2, 2026 | 306.45 | 306.56 | 304.26 | 305.86 | 305.86 | -0.70% | 116,636 |
| Sep 1, 2026 | 310.29 | 311.03 | 306.46 | 308.02 | 308.02 | -2.68% | 123,705 |
| Aug 31, 2026 | 315.72 | 317.51 | 314.39 | 316.51 | 316.51 | 0.12% | 108,923 |
| Aug 28, 2026 | 319.34 | 319.84 | 315.39 | 316.13 | 316.13 | -1.75% | 162,345 |
| Aug 27, 2026 | 317.75 | 321.83 | 317.75 | 321.76 | 321.76 | 2.89% | 148,101 |
| Aug 26, 2026 | 309.30 | 313.43 | 309.30 | 312.72 | 312.72 | 0.27% | 75,251 |
| Aug 25, 2026 | 312.18 | 313.54 | 310.06 | 311.88 | 311.88 | 0.65% | 83,816 |
| Aug 24, 2026 | 310.00 | 311.12 | 306.63 | 309.86 | 309.86 | -1.38% | 103,056 |
| Aug 21, 2026 | 315.55 | 315.55 | 311.22 | 314.19 | 314.19 | 0.15% | 98,685 |
| Aug 20, 2026 | 313.45 | 315.49 | 312.18 | 313.72 | 313.72 | 0.08% | 100,110 |
| Aug 19, 2026 | 318.60 | 319.04 | 311.12 | 313.47 | 313.47 | -1.01% | 97,678 |
| Aug 18, 2026 | 319.20 | 321.90 | 315.72 | 316.68 | 316.68 | -2.88% | 194,428 |
| Aug 17, 2026 | 328.53 | 328.83 | 325.72 | 326.08 | 326.08 | -0.18% | 82,852 |
| Aug 14, 2026 | 327.37 | 327.69 | 324.00 | 326.66 | 326.66 | -0.13% | 91,110 |
| Aug 13, 2026 | 321.25 | 329.04 | 321.25 | 327.10 | 327.10 | 2.23% | 357,281 |
| Aug 12, 2026 | 321.95 | 322.26 | 319.60 | 319.95 | 319.95 | 1.39% | 130,767 |
| Aug 11, 2026 | 316.76 | 317.91 | 314.12 | 315.56 | 315.56 | -0.09% | 82,915 |
| Aug 10, 2026 | 317.13 | 319.09 | 315.73 | 315.85 | 315.85 | -0.23% | 112,419 |
| Aug 7, 2026 | 317.32 | 318.02 | 313.92 | 316.59 | 316.59 | 1.70% | 154,054 |
| Aug 6, 2026 | 307.33 | 314.89 | 306.37 | 311.29 | 311.29 | -1.35% | 240,379 |
| Aug 5, 2026 | 321.53 | 323.41 | 315.25 | 315.56 | 315.56 | -1.34% | 236,840 |
| Aug 4, 2026 | 311.02 | 320.95 | 310.95 | 319.86 | 319.86 | 5.32% | 472,566 |
| Aug 3, 2026 | 298.02 | 305.08 | 295.07 | 303.70 | 303.70 | 1.74% | 239,146 |
| Jul 31, 2026 | 303.64 | 305.73 | 295.47 | 298.52 | 298.52 | 0.27% | 222,939 |
| Jul 30, 2026 | 294.65 | 298.19 | 292.43 | 297.72 | 297.72 | 4.28% | 252,381 |
| Jul 29, 2026 | 290.90 | 296.28 | 285.21 | 285.51 | 285.51 | -1.97% | 258,187 |
| Jul 28, 2026 | 290.98 | 293.54 | 285.74 | 291.25 | 291.25 | -1.80% | 219,145 |
| Jul 27, 2026 | 299.75 | 300.95 | 291.59 | 296.59 | 296.59 | 0.47% | 218,108 |
| Jul 24, 2026 | 301.54 | 301.54 | 294.62 | 295.20 | 295.20 | -2.43% | 746,446 |
| Jul 23, 2026 | 303.08 | 306.29 | 300.37 | 302.54 | 302.54 | -1.22% | 220,869 |
| Jul 22, 2026 | 305.40 | 309.14 | 305.40 | 306.29 | 306.29 | -1.07% | 132,769 |
| Jul 21, 2026 | 307.78 | 310.41 | 306.00 | 309.60 | 309.60 | 2.69% | 167,926 |
| Jul 20, 2026 | 302.75 | 306.52 | 301.27 | 301.50 | 301.50 | 0.41% | 197,060 |
| Jul 17, 2026 | 295.43 | 304.34 | 293.27 | 300.27 | 300.27 | -1.23% | 332,420 |
| Jul 16, 2026 | 308.29 | 308.68 | 302.52 | 304.01 | 304.01 | -2.73% | 205,356 |
| Jul 15, 2026 | 319.75 | 319.75 | 307.78 | 312.54 | 312.54 | -1.13% | 205,456 |
| Jul 14, 2026 | 316.55 | 318.51 | 313.71 | 316.11 | 316.11 | 1.25% | 280,084 |
| Jul 13, 2026 | 315.56 | 316.60 | 310.64 | 312.20 | 312.20 | -2.75% | 209,361 |
| Jul 10, 2026 | 320.49 | 322.17 | 317.24 | 321.04 | 321.04 | -0.20% | 155,894 |