Skip to main content
logo
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
301.50
+1.23 (0.41%)
Jul 20, 2026, 4:00 PM EDT - Market closed

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026302.75306.52301.27301.50301.500.41%197,014
Jul 17, 2026295.43304.34293.27300.27300.27-1.23%332,408
Jul 16, 2026308.29308.68302.52304.01304.01-2.73%201,736
Jul 15, 2026319.75319.75307.78312.54312.54-1.13%205,452
Jul 14, 2026316.55318.51313.71316.11316.111.25%280,084
Jul 13, 2026315.56316.60310.64312.20312.20-2.75%209,361
Jul 10, 2026320.49322.17317.24321.04321.04-0.20%155,892
Jul 9, 2026319.66324.08318.88321.67321.672.81%223,539
Jul 8, 2026307.60313.62306.12312.89312.890.51%162,674
Jul 7, 2026314.02314.88307.10311.30311.30-2.95%215,507
Jul 6, 2026318.25324.51317.47320.77320.771.84%156,182
Jul 2, 2026326.58329.32311.87314.98314.98-3.41%316,495
Jul 1, 2026328.49332.07325.74326.10326.10-2.57%216,919
Jun 30, 2026325.43336.02325.43334.69334.692.52%188,990
Jun 29, 2026319.26326.96313.16326.47326.473.25%537,802
Jun 26, 2026315.72319.32314.19316.18316.18-2.06%4,589,169
Jun 25, 2026329.02329.02316.02322.84322.841.67%319,272
Jun 24, 2026319.20321.45313.00317.57317.54-0.75%474,332
Jun 23, 2026320.01325.35318.08319.98319.95-4.69%314,598
Jun 22, 2026337.57340.23332.36335.74335.710.17%262,589
Jun 18, 2026334.71337.19332.79335.18335.153.34%145,171
Jun 17, 2026328.80333.99323.96324.35324.320.04%162,565
Jun 16, 2026333.84337.50323.73324.21324.18-3.06%134,240
Jun 15, 2026331.50334.72330.03334.44334.414.59%205,003
Jun 12, 2026314.16321.59312.23319.77319.741.85%286,221
Jun 11, 2026303.10315.09301.56313.97313.945.02%341,540
Jun 10, 2026301.62310.00298.21298.97298.94-2.60%558,424
Jun 9, 2026316.75318.54291.62306.94306.91-1.97%437,896
Jun 8, 2026314.16318.19311.06313.12313.092.66%193,244
Jun 5, 2026320.38320.38304.91305.01304.98-7.46%231,143
Jun 4, 2026323.91332.00323.47329.60329.57-1.08%86,396
Jun 3, 2026334.83335.49327.32333.19333.160.07%119,732
Jun 2, 2026328.56333.21327.54332.95332.921.34%121,501
Jun 1, 2026319.62330.31319.57328.56328.532.89%178,205
May 29, 2026316.29319.70315.25319.32319.291.93%141,285
May 28, 2026309.08315.61307.17313.28313.251.55%83,231
May 27, 2026314.75314.75306.22308.50308.47-1.78%128,837
May 26, 2026309.87315.21309.19314.09314.063.11%167,089
May 22, 2026301.74306.54301.24304.62304.591.71%170,921
May 21, 2026293.72299.69293.72299.49299.461.06%82,894
May 20, 2026290.61296.48289.79296.36296.332.75%99,504
May 19, 2026286.59290.92284.60288.42288.39-0.26%83,998
May 18, 2026292.84292.84284.90289.17289.14-0.43%150,502
May 15, 2026287.99293.41287.18290.43290.40-1.31%62,924
May 14, 2026291.89295.35290.74294.28294.250.41%183,395
May 13, 2026293.23294.23288.50293.08293.050.94%192,135
May 12, 2026293.38294.17283.92290.35290.32-2.50%175,677
May 11, 2026295.43297.90294.60297.80297.770.98%111,854
May 8, 2026287.91294.96287.21294.91294.883.20%140,723
May 7, 2026286.49288.92283.84285.77285.740.31%144,998