Skip to main content
logo
First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)
NASDAQ: QTEC · Real-Time Price · USD
294.24
+1.16 (0.40%)
May 14, 2026, 10:48 AM EDT - Market open

QTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026293.23294.23288.50293.08293.080.94%192,130
May 12, 2026293.38294.17283.92290.35290.35-2.50%175,676
May 11, 2026295.43297.90294.60297.80297.800.98%111,836
May 8, 2026287.91294.96287.21294.91294.913.20%140,706
May 7, 2026286.49288.92283.84285.77285.770.31%144,998
May 6, 2026281.93284.94279.34284.89284.892.49%153,937
May 5, 2026275.93278.68275.31277.98277.982.11%106,898
May 4, 2026272.48274.15270.32272.23272.230.26%160,591
May 1, 2026267.00271.87267.00271.52271.521.83%152,558
Apr 30, 2026263.50266.87260.75266.63266.631.64%125,201
Apr 29, 2026261.17262.48259.14262.34262.342.18%140,372
Apr 28, 2026256.42259.05254.59256.75256.75-1.96%199,960
Apr 27, 2026263.10263.10260.33261.88261.88-0.49%461,068
Apr 24, 2026261.17263.41259.58263.18263.183.07%154,746
Apr 23, 2026255.16257.97252.03255.34255.34-0.71%186,056
Apr 22, 2026255.14257.32254.06257.17257.172.32%181,383
Apr 21, 2026251.86254.63250.64251.33251.330.22%244,461
Apr 20, 2026248.83250.83247.65250.79250.790.85%191,418
Apr 17, 2026248.39249.77247.35248.68248.681.94%261,477
Apr 16, 2026242.87245.05240.91243.95243.951.21%252,412
Apr 15, 2026236.59241.18236.59241.04241.042.06%280,281
Apr 14, 2026235.66236.30234.20236.18236.181.38%213,810
Apr 13, 2026225.89233.25225.89232.97232.972.92%232,800
Apr 10, 2026228.66228.66225.87226.37226.37-0.37%195,877
Apr 9, 2026229.36229.36225.50227.22227.22-0.90%371,450
Apr 8, 2026232.52233.75228.30229.29229.293.04%297,049
Apr 7, 2026220.65222.59218.03222.53222.530.33%142,952
Apr 6, 2026221.13222.65220.27221.79221.790.91%188,170
Apr 2, 2026214.06220.65213.16219.78219.780.31%169,846
Apr 1, 2026217.72221.02217.18219.10219.101.44%318,872
Mar 31, 2026210.17216.39209.81215.98215.984.32%329,207
Mar 30, 2026211.42212.69205.57207.03207.03-1.22%303,045
Mar 27, 2026213.13213.13209.03209.58209.58-2.82%223,576
Mar 26, 2026217.71220.46215.45215.67215.67-2.35%204,881
Mar 25, 2026222.79223.61219.93220.85220.850.51%169,173
Mar 24, 2026220.81221.21218.09219.72219.72-1.35%415,016
Mar 23, 2026223.68226.22221.50222.73222.731.11%256,407
Mar 20, 2026223.78224.21218.35220.29220.29-1.99%325,215
Mar 19, 2026219.79226.04219.39224.77224.770.46%266,341
Mar 18, 2026225.57226.82223.68223.73223.73-1.14%157,339
Mar 17, 2026224.44226.94224.44226.30226.301.28%225,808
Mar 16, 2026223.48225.11222.94223.43223.431.83%389,177
Mar 13, 2026220.62223.61218.79219.41219.41-0.12%165,295
Mar 12, 2026223.10223.81219.46219.68219.68-2.46%193,225
Mar 11, 2026225.52227.41223.70225.23225.230.14%115,602
Mar 10, 2026226.31228.24224.14224.92224.92-0.35%182,889
Mar 9, 2026218.26226.29217.78225.72225.722.12%306,253
Mar 6, 2026220.81224.88220.00221.03221.03-1.88%210,028
Mar 5, 2026224.27228.47222.29225.27225.27-0.04%241,341
Mar 4, 2026222.70226.72222.05225.36225.362.27%137,298