First Trust NASDAQ 100 Ex Technology Sector Index Fund Historical Data - QQXT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.4371	3.62238499236	94.885	98.37	94.885	14412	97.62212352	SP
4	5.1721	5.55244229737	93.15	98.37	92.7641	5376	97.01706671	SP
12	7.3921	8.12944022875	90.93	98.37	89.1925	4746	94.28338636	SP
26	9.5721	10.7854647887	88.75	98.37	86.05	4539	91.605977	SP
52	15.4521	18.6461928321	82.87	98.37	82.29	6499	89.36777641	SP
156	10.6821	12.1886125057	87.64	98.37	67.74	10564	82.22864284	SP
260	41.3121	72.4646553236	57.01	98.37	41.89	9825	76.29180473	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750500	98.3221	-0.01	-0.01	98.39	98.39	98.25	430
1732664100	98.33	0.09	0.09	97.99	98.37	97.99	2076
1732577700	98.2375	0.61	0.62	98.35	98.35	97.9499	7422
1732318500	97.63	0.93	0.96	96.93	97.7355	96.93	58918
1732232100	96.6989	1.19	1.25	95.78	96.6989	95.78	1065
1732145700	95.5087	0.65	0.69	94.885	95.5087	94.885	2605
1732059300	94.855	-0.24	-0.25	94.17	94.86	94.17	1264
1731972900	95.095	0.47	0.50	94.73	95.33	94.73	1684
1731713700	94.6255	-1.84	-1.91	96.17	96.17	94.5873	839
1731627300	96.465	-0.81	-0.84	97.21	97.21	96.465	1819
1731540900	97.2786	0.21	0.21	97.12	97.5	97.12	11500
1731454500	97.07	-0.36	-0.37	97.28	97.3304	97.07	997
1731368100	97.43	0.74	0.77	97.16	97.84	97.16	3440
1731108900	96.69	0.14	0.15	96.36	96.715	96.36	229
1731022500	96.545	0.58	0.60	96.54	96.6	96.46	1044
1730936100	95.97	1.92	2.04	95.74	96.09	95.27	4905
1730849700	94.0496	0.8	0.86	93.22	94.1199	93.22	1130
1730763300	93.2456	-0.03	-0.04	93.16	93.47	93.16	1648
1730500500	93.28	0.41	0.44	93.4906	93.4906	93.28	1014
1730414100	92.8675	-0.4	-0.43	93.1	93.1	92.7641	1851
1730327700	93.2647	-0.06	-0.06	93.15	93.48	93.15	3335
1730241300	93.3213	-0.3	-0.33	93.09	93.6	93.09	1645
1730154900	93.6259	0.01	0.01	93.89	93.97	93.58	3774
1729895700	93.6169	0.06	0.07	94.04	94.28	93.59	2362
1729809300	93.5542	0.43	0.47	93.28	93.595	93.28	6635
1729722900	93.12	-0.91	-0.97	93.19	93.47	92.86	1168
1729636500	94.0284	0.03	0.03	93.56	94.065	93.56	4225
1729550100	93.9956	-0.55	-0.59	94.46	94.58	93.9956	1697
1729290900	94.55	0.66	0.70	93.75	94.68	93.75	3238
1729204500	93.8922	-0.38	-0.41	94.42	94.42	93.6	2458
1729118100	94.275	0.51	0.54	93.69	94.33	93.69	4755
1729031700	93.7651	-0.29	-0.31	93.76	94.48	93.671	5000
1728945300	94.06	0.45	0.48	93.6	94.11	93.47	12535
1728686100	93.6094	0.81	0.88	92.83	93.6094	92.83	922
1728599700	92.7972	-0.46	-0.50	92.86	93.08	92.74	17391
1728513300	93.2613	0.57	0.62	92.8	93.2613	92.8	2564
1728426900	92.688	0.83	0.90	92.18	92.74	92.09	1268
1728340500	91.86	-0.81	-0.87	92.26	92.26	91.7799	1044
1728081300	92.6667	0.8	0.87	92.4	92.6667	92.4	660
1727994900	91.8641	-0.57	-0.61	92.03	92.03	91.6458	515
1727908500	92.43	-0.18	-0.20	92.18	92.46	92.13	1864
1727822100	92.613	-0.44	-0.48	93.03	93.03	92.2	1690
1727735700	93.0573	0.15	0.16	92.95	93.0573	92.4	3977
1727476500	92.9065	0.18	0.20	93.03	93.36	92.821	2890
1727390100	92.7223	0.28	0.30	92.79	92.79	92.44	2235
1727303700	92.4452	-0.52	-0.56	93.08	93.08	92.41	5057
1727217300	92.969	-0	-0.00	93.08	93.08	92.94	1871
1727130900	92.9715	0.08	0.08	93.06	93.06	92.92	1219
1726871700	92.8963	-0.26	-0.28	93.1	93.1	92.68	1360
1726785300	93.1562	1.03	1.11	93.48	93.535	93.03	3255
1726698900	92.1297	-0.03	-0.03	92.24	93.001	91.99	45343
1726612500	92.1587	-0.17	-0.18	92.29	92.8847	92.021	4517
1726526100	92.3267	0.33	0.36	92.53	92.53	91.9301	9479
1726266900	91.995	0.82	0.90	91.35	91.995	91.35	281
1726180500	91.1715	0.71	0.79	90.3015	91.25	90.3015	4494
1726094100	90.4607	0.23	0.26	90.11	90.4607	89.8301	1388
1726007700	90.2291	0.18	0.19	90.04	90.2291	89.66	2352
1725921300	90.0536	0.86	0.97	89.45	90.42	89.45	2303
1725662100	89.1925	-0.98	-1.09	90.36	90.62	89.1925	2289
1725575700	90.1769	-0.57	-0.63	90.5	90.5	89.89	7120
1725489300	90.7447	-0.04	-0.04	90.93	90.94	90.4801	944
1725402900	90.7814	-1.03	-1.12	91.39	91.5	90.7814	17672
1725057300	91.8077	0.52	0.57	91.52	91.8077	91.1901	972
1724970900	91.2829	0.02	0.02	91.49	91.93	90.96	5576
1724884500	91.2619	-0.46	-0.50	91.64	91.64	90.88	5890

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

First Trust NASDAQ 100 Ex Technology Sector Index Fund (QQXT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

First Trust NASDAQ 100 Ex Technology Sector Index Fund (QQXT) Historical

First Trust NASDAQ 100 Ex Technology Sector Index Fund (QQXT)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%